Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.14	18.14	17.74	17.83	496,771	-0.22(-1.19%)
Nov 27, 2009	17.65	18.19	17.64	18.04	201,871	-0.25(-1.39%)
Nov 25, 2009	17.97	18.36	17.80	18.30	465,070	+0.37(+2.07%)
Nov 24, 2009	17.86	17.95	17.62	17.92	691,108	+0.10(+0.55%)
Nov 23, 2009	17.48	17.85	17.48	17.83	543,083	+0.57(+3.29%)
Nov 20, 2009	16.87	17.26	16.87	17.26	524,172	+0.12(+0.68%)
Nov 19, 2009	17.26	17.26	16.89	17.14	759,281	-0.22(-1.29%)
Nov 18, 2009	17.71	17.71	17.28	17.37	468,427	-0.33(-1.88%)
Nov 17, 2009	17.61	17.75	17.42	17.70	673,059	-0.05(-0.28%)
Nov 16, 2009	17.79	17.87	17.69	17.75	1,112,073	+0.17(+0.95%)
Nov 13, 2009	17.48	17.64	17.36	17.58	953,394	-0.08(-0.44%)
Nov 12, 2009	17.93	18.18	17.65	17.66	829,970	-0.19(-1.04%)
Nov 11, 2009	18.24	18.24	17.59	17.85	853,075	-0.12(-0.65%)
Nov 10, 2009	18.09	18.30	17.86	17.96	372,555	-0.21(-1.13%)
Nov 09, 2009	17.60	18.19	17.58	18.17	610,371	+0.75(+4.32%)
Nov 06, 2009	17.14	17.52	16.76	17.42	996,160	-0.12(-0.67%)
Nov 05, 2009	16.59	17.55	16.59	17.53	1,226,299	+1.27(+7.82%)
Nov 04, 2009	16.37	16.59	16.21	16.26	776,968	+0.08(+0.48%)
Nov 03, 2009	15.98	16.21	15.69	16.18	768,023	+0.20(+1.22%)
Nov 02, 2009	15.62	16.10	15.47	15.99	739,636	+0.42(+2.70%)
Oct 30, 2009	16.04	16.12	15.44	15.57	747,099	-0.67(-4.10%)
Oct 29, 2009	15.81	16.40	15.80	16.23	842,131	+0.46(+2.91%)
Oct 28, 2009	16.17	16.30	15.74	15.77	813,860	-0.52(-3.18%)
Oct 27, 2009	16.63	16.78	16.24	16.29	1,060,328	-0.37(-2.23%)
Oct 26, 2009	16.93	17.31	16.47	16.66	1,300,344	-0.14(-0.81%)
Oct 23, 2009	16.71	16.80	16.63	16.80	1,016,149	-0.32(-1.88%)
Oct 22, 2009	16.73	17.15	16.45	17.12	1,002,566	+0.42(+2.52%)
Oct 21, 2009	16.75	17.28	16.35	16.70	2,346,630	-0.31(-1.84%)
Oct 20, 2009	16.59	17.11	16.42	17.02	2,794,539	-1.06(-5.84%)
Oct 19, 2009	17.92	18.34	17.87	18.07	804,995	+0.21(+1.15%)
Oct 16, 2009	17.53	18.02	17.06	17.87	2,115,247	+0.22(+1.22%)
Oct 15, 2009	18.15	18.29	17.32	17.65	2,057,141	-0.68(-3.73%)
Oct 14, 2009	18.25	18.45	18.06	18.34	735,657	+0.24(+1.35%)
Oct 13, 2009	18.26	18.42	17.96	18.09	1,224,393	-0.15(-0.80%)
Oct 12, 2009	18.80	18.85	18.24	18.24	668,983	-0.25(-1.37%)
Oct 09, 2009	18.15	18.56	18.15	18.49	387,423	+0.23(+1.29%)
Oct 08, 2009	17.96	18.33	17.94	18.26	591,184	+0.27(+1.52%)
Oct 07, 2009	17.86	18.13	17.51	17.98	832,344	+0.19(+1.04%)
Oct 06, 2009	17.33	17.82	17.33	17.80	834,134	+0.54(+3.12%)
Oct 05, 2009	16.80	17.32	16.76	17.26	1,150,606	+0.45(+2.68%)
Oct 02, 2009	16.71	16.89	16.42	16.81	709,036	-0.09(-0.52%)
Oct 01, 2009	17.64	17.64	16.84	16.90	860,823	-0.76(-4.32%)
Sep 30, 2009	18.05	18.21	17.58	17.66	1,151,771	-0.27(-1.53%)
Sep 29, 2009	17.81	18.19	17.81	17.93	920,914	+0.35(+2.00%)
Sep 28, 2009	16.84	17.73	16.84	17.58	721,875	+0.29(+1.70%)
Sep 25, 2009	17.09	17.48	17.02	17.29	1,738,335	+0.30(+1.78%)
Sep 24, 2009	17.88	17.88	16.77	16.99	1,774,928	-0.81(-4.56%)
Sep 23, 2009	17.97	18.19	17.72	17.80	1,089,105	-0.18(-0.98%)
Sep 22, 2009	18.05	18.22	17.84	17.97	1,050,417	-0.03(-0.16%)
Sep 21, 2009	17.68	18.07	17.16	18.00	693,724	+0.07(+0.38%)
Sep 18, 2009	17.86	18.03	17.48	17.93	856,513	+0.16(+0.88%)
Sep 17, 2009	17.85	18.28	17.52	17.78	4,303,742	+1.43(+8.73%)
Sep 16, 2009	16.44	16.76	16.24	16.35	519,309	-0.21(-1.24%)
Sep 15, 2009	16.50	16.77	16.37	16.56	705,300	+0.24(+1.50%)
Sep 14, 2009	15.84	16.47	15.83	16.31	589,063	+0.31(+1.96%)
Sep 11, 2009	16.32	16.52	16.00	16.00	727,355	-0.23(-1.45%)
Sep 10, 2009	15.74	16.25	15.43	16.23	989,046	+0.55(+3.49%)
Sep 09, 2009	15.23	16.13	15.05	15.69	1,207,394	+0.54(+3.55%)
Sep 08, 2009	15.36	15.41	14.97	15.15	988,263	+0.04(+0.26%)
Sep 04, 2009	14.90	15.25	14.79	15.11	1,446,205	+0.08(+0.52%)
Sep 03, 2009	15.04	15.15	14.70	15.03	1,721,015	+0.18(+1.19%)
Sep 02, 2009	14.87	15.19	14.78	14.85	1,054,017	-0.13(-0.85%)

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.