Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.15	16.18	15.96	16.13	549,924	-0.04(-0.27%)
Nov 27, 2009	15.91	16.32	15.72	16.17	251,591	-0.31(-1.86%)
Nov 25, 2009	16.41	16.49	16.32	16.48	781,683	+0.14(+0.83%)
Nov 24, 2009	16.38	16.38	16.19	16.34	1,495,319	-0.04(-0.27%)
Nov 23, 2009	16.38	16.55	16.31	16.38	545,377	+0.19(+1.20%)
Nov 20, 2009	16.20	16.27	16.10	16.19	764,695	-0.12(-0.75%)
Nov 19, 2009	16.51	16.51	16.21	16.31	342,959	-0.34(-2.06%)
Nov 18, 2009	16.77	16.77	16.59	16.65	360,886	-0.11(-0.64%)
Nov 17, 2009	16.70	16.77	16.63	16.76	1,048,280	-0.02(-0.09%)
Nov 16, 2009	16.64	16.86	16.62	16.78	337,657	+0.29(+1.75%)
Nov 13, 2009	16.37	16.55	16.28	16.49	556,064	+0.15(+0.95%)
Nov 12, 2009	16.60	16.64	16.31	16.33	385,200	-0.25(-1.53%)
Nov 11, 2009	16.63	16.72	16.47	16.59	499,651	+0.13(+0.80%)
Nov 10, 2009	16.42	16.55	16.36	16.46	690,159	-0.02(-0.11%)
Nov 09, 2009	16.27	16.47	16.25	16.47	409,107	+0.37(+2.28%)
Nov 06, 2009	16.00	16.22	15.89	16.11	470,479	-0.02(-0.12%)
Nov 05, 2009	15.91	16.13	15.85	16.13	560,721	+0.35(+2.24%)
Nov 04, 2009	15.97	16.04	15.77	15.77	547,506	-0.07(-0.44%)
Nov 03, 2009	15.55	15.87	15.50	15.84	508,631	+0.17(+1.10%)
Nov 02, 2009	15.64	15.82	15.43	15.67	908,255	+0.11(+0.70%)
Oct 30, 2009	15.97	16.00	15.53	15.56	1,352,753	-0.43(-2.72%)
Oct 29, 2009	15.80	16.04	15.75	15.99	1,442,213	+0.35(+2.21%)
Oct 28, 2009	16.11	16.14	15.63	15.65	965,094	-0.51(-3.14%)
Oct 27, 2009	16.41	16.47	16.13	16.16	950,542	-0.24(-1.45%)
Oct 26, 2009	16.59	16.81	16.35	16.39	553,299	-0.17(-1.00%)
Oct 23, 2009	16.61	16.64	16.52	16.56	1,281,322	-0.18(-1.08%)
Oct 22, 2009	16.54	16.80	16.39	16.74	612,532	+0.17(+1.04%)
Oct 21, 2009	16.67	16.93	16.56	16.57	921,850	-0.14(-0.85%)
Oct 20, 2009	16.59	16.73	16.59	16.71	674,806	-0.13(-0.78%)
Oct 19, 2009	16.68	16.90	16.63	16.84	438,344	+0.17(+1.05%)
Oct 16, 2009	16.69	16.74	16.55	16.67	1,405,045	-0.12(-0.72%)
Oct 15, 2009	16.64	16.81	16.61	16.79	852,181	+0.06(+0.35%)
Oct 14, 2009	16.62	16.74	16.54	16.73	573,130	+0.31(+1.86%)
Oct 13, 2009	16.47	16.48	16.33	16.42	588,387	-0.06(-0.34%)
Oct 12, 2009	16.59	16.60	16.39	16.48	497,225	+0.01(+0.04%)
Oct 09, 2009	16.34	16.48	16.29	16.47	500,897	+0.13(+0.79%)
Oct 08, 2009	16.23	16.42	16.18	16.34	499,551	+0.24(+1.51%)
Oct 07, 2009	16.04	16.13	16.02	16.10	808,708	+0.03(+0.19%)
Oct 06, 2009	15.97	16.17	15.94	16.07	1,153,587	+0.26(+1.66%)
Oct 05, 2009	15.60	15.85	15.55	15.81	5,359,754	+0.30(+1.96%)
Oct 02, 2009	15.53	15.67	15.49	15.51	1,476,491	-0.16(-1.03%)
Oct 01, 2009	16.04	16.08	15.65	15.67	4,647,615	-0.44(-2.73%)
Sep 30, 2009	16.23	16.29	15.89	16.11	673,547	-0.06(-0.35%)
Sep 29, 2009	16.12	16.26	16.10	16.16	697,728	+0.07(+0.43%)
Sep 28, 2009	15.87	16.15	15.84	16.09	575,937	+0.28(+1.78%)
Sep 25, 2009	15.87	15.96	15.74	15.81	1,033,343	-0.11(-0.69%)
Sep 24, 2009	16.17	16.25	15.83	15.92	808,576	-0.26(-1.59%)
Sep 23, 2009	16.45	16.46	16.18	16.18	751,348	-0.23(-1.42%)
Sep 22, 2009	16.42	16.46	16.34	16.41	1,048,751	+0.07(+0.40%)
Sep 21, 2009	16.21	16.37	16.10	16.35	780,365	-0.00(-0.01%)
Sep 18, 2009	16.43	16.45	16.26	16.35	588,236	-0.02(-0.11%)
Sep 17, 2009	16.39	16.52	16.28	16.37	1,153,065	+0.10(+0.62%)
Sep 16, 2009	16.17	16.41	16.15	16.26	636,233	+0.13(+0.78%)
Sep 15, 2009	16.01	16.17	15.96	16.14	913,544	+0.13(+0.79%)
Sep 14, 2009	15.74	16.02	15.73	16.01	884,898	+0.14(+0.88%)
Sep 11, 2009	15.89	15.94	15.78	15.87	625,545	+0.04(+0.25%)
Sep 10, 2009	15.66	15.85	15.55	15.83	909,166	+0.18(+1.16%)
Sep 09, 2009	15.45	15.71	15.40	15.65	449,690	+0.20(+1.30%)
Sep 08, 2009	15.43	15.45	15.32	15.45	507,898	+0.20(+1.30%)
Sep 04, 2009	15.07	15.27	14.99	15.25	1,365,199	+0.18(+1.19%)
Sep 03, 2009	14.95	15.07	14.79	15.07	465,360	+0.21(+1.43%)
Sep 02, 2009	14.87	14.94	14.78	14.86	664,824	-0.04(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.