Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.25	18.28	17.83	17.91	1,192,413	-0.30(-1.65%)
Nov 27, 2009	18.22	18.39	18.07	18.21	244,030	-0.27(-1.49%)
Nov 25, 2009	18.50	18.60	18.46	18.49	1,090,420	+0.29(+1.58%)
Nov 24, 2009	18.26	18.50	18.10	18.20	675,325	-0.10(-0.57%)
Nov 23, 2009	18.46	18.62	17.80	18.30	1,146,038	-0.06(-0.32%)
Nov 20, 2009	18.15	18.37	18.13	18.36	847,189	+0.10(+0.54%)
Nov 19, 2009	18.81	18.84	18.12	18.26	1,118,263	-0.59(-3.12%)
Nov 18, 2009	19.00	19.04	18.81	18.85	564,681	-0.18(-0.93%)
Nov 17, 2009	18.84	19.03	18.77	19.03	780,340	+0.18(+0.97%)
Nov 16, 2009	18.51	18.86	18.51	18.84	989,274	+0.37(+2.02%)
Nov 13, 2009	18.31	18.50	18.23	18.47	577,261	+0.09(+0.46%)
Nov 12, 2009	18.77	18.89	18.38	18.39	691,674	-0.36(-1.92%)
Nov 11, 2009	19.11	19.15	18.55	18.75	1,015,339	-0.37(-1.95%)
Nov 10, 2009	18.96	19.17	18.86	19.12	850,945	+0.05(+0.24%)
Nov 09, 2009	18.90	19.07	18.86	19.07	360,737	+0.24(+1.28%)
Nov 06, 2009	18.90	19.09	18.69	18.83	434,035	-0.12(-0.62%)
Nov 05, 2009	18.49	18.95	18.48	18.95	653,760	+0.56(+3.02%)
Nov 04, 2009	18.43	18.63	18.35	18.39	1,042,099	-0.01(-0.04%)
Nov 03, 2009	18.14	18.41	18.07	18.40	1,214,575	+0.28(+1.55%)
Nov 02, 2009	18.21	18.31	17.86	18.12	1,454,249	-0.09(-0.50%)
Oct 30, 2009	18.79	18.90	18.11	18.21	1,714,661	-0.67(-3.57%)
Oct 29, 2009	18.73	18.92	18.54	18.88	760,910	+0.19(+1.01%)
Oct 28, 2009	18.93	19.13	18.67	18.69	696,949	-0.16(-0.87%)
Oct 27, 2009	18.84	19.15	18.79	18.86	856,852	+0.10(+0.52%)
Oct 26, 2009	18.81	19.05	18.63	18.76	877,290	+0.01(+0.03%)
Oct 23, 2009	18.77	18.81	18.64	18.75	640,072	-0.28(-1.48%)
Oct 22, 2009	19.01	19.11	18.79	19.03	799,850	+0.04(+0.21%)
Oct 21, 2009	19.11	19.31	18.99	19.00	680,663	-0.19(-0.99%)
Oct 20, 2009	19.10	19.22	19.07	19.18	1,126,039	+0.03(+0.14%)
Oct 19, 2009	18.95	19.29	18.73	19.16	683,798	+0.26(+1.38%)
Oct 16, 2009	18.90	19.05	18.75	18.90	597,529	-0.07(-0.38%)
Oct 15, 2009	18.90	19.05	18.64	18.97	806,803	+0.12(+0.66%)
Oct 14, 2009	19.00	19.08	18.63	18.84	1,364,909	-0.12(-0.62%)
Oct 13, 2009	19.14	19.14	18.58	18.96	25,561,778	-0.14(-0.72%)
Oct 12, 2009	18.91	19.15	18.84	19.10	739,848	+0.20(+1.07%)
Oct 09, 2009	18.93	18.96	18.87	18.90	544,830	-0.01(-0.03%)
Oct 08, 2009	18.84	18.92	18.77	18.90	824,043	+0.11(+0.59%)
Oct 07, 2009	18.88	18.91	18.65	18.79	773,264	+0.14(+0.77%)
Oct 06, 2009	18.65	18.75	18.58	18.65	886,041	+0.05(+0.25%)
Oct 05, 2009	18.12	18.65	18.09	18.60	998,440	+0.50(+2.78%)
Oct 02, 2009	18.11	18.26	17.95	18.10	851,944	-0.07(-0.36%)
Oct 01, 2009	18.43	18.64	18.12	18.16	618,836	-0.26(-1.42%)
Sep 30, 2009	18.50	18.53	18.39	18.43	709,407	-0.06(-0.32%)
Sep 29, 2009	18.56	18.56	18.32	18.49	500,529	-0.02(-0.11%)
Sep 28, 2009	18.35	18.54	18.35	18.50	604,055	+0.13(+0.71%)
Sep 25, 2009	18.50	18.54	18.37	18.37	386,643	-0.06(-0.32%)
Sep 24, 2009	18.47	18.59	18.41	18.43	512,704	-0.03(-0.18%)
Sep 23, 2009	18.51	18.81	18.45	18.47	753,288	+0.03(+0.18%)
Sep 22, 2009	18.71	18.75	18.43	18.43	861,186	-0.16(-0.84%)
Sep 21, 2009	18.68	18.71	18.37	18.59	635,410	-0.05(-0.28%)
Sep 18, 2009	18.64	18.77	18.63	18.64	702,531	-0.04(-0.21%)
Sep 17, 2009	18.86	18.93	18.66	18.68	596,622	+0.03(+0.14%)
Sep 16, 2009	18.57	18.88	18.50	18.66	609,128	+0.09(+0.49%)
Sep 15, 2009	18.30	18.56	18.30	18.56	630,003	+0.24(+1.28%)
Sep 14, 2009	18.15	18.36	18.13	18.33	539,246	+0.07(+0.39%)
Sep 11, 2009	18.12	18.28	18.05	18.26	655,571	+0.18(+0.98%)
Sep 10, 2009	18.13	18.18	17.93	18.08	614,529	-0.01(-0.07%)
Sep 09, 2009	18.05	18.15	17.97	18.09	533,459	+0.01(+0.04%)
Sep 08, 2009	17.94	18.18	17.90	18.09	886,359	+0.28(+1.58%)
Sep 04, 2009	17.79	17.94	17.66	17.81	1,093,052	+0.04(+0.22%)
Sep 03, 2009	17.73	17.78	17.54	17.77	756,582	+0.06(+0.33%)
Sep 02, 2009	17.58	17.78	17.41	17.71	843,963	+0.01(+0.07%)

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.