Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.04	18.05	17.84	17.93	6,818,912	+0.14(+0.78%)
Nov 27, 2009	17.83	17.91	17.57	17.79	2,237,224	-0.25(-1.36%)
Nov 25, 2009	18.13	18.19	17.97	18.04	3,951,555	-0.01(-0.07%)
Nov 24, 2009	18.19	18.23	17.99	18.05	4,782,899	-0.15(-0.80%)
Nov 23, 2009	18.13	18.40	18.01	18.20	5,572,971	+0.27(+1.48%)
Nov 20, 2009	17.91	18.11	17.86	17.93	5,726,175	+0.07(+0.37%)
Nov 19, 2009	18.01	18.05	17.76	17.87	7,129,206	-0.25(-1.39%)
Nov 18, 2009	18.21	18.21	18.07	18.12	4,406,009	-0.02(-0.11%)
Nov 17, 2009	18.09	18.17	18.01	18.14	3,163,677	+0.00(+0.00%)
Nov 16, 2009	18.01	18.18	17.96	18.14	3,754,431	+0.22(+1.22%)
Nov 13, 2009	17.85	17.96	17.75	17.92	4,253,179	+0.14(+0.78%)
Nov 12, 2009	17.82	18.05	17.76	17.78	4,881,427	-0.07(-0.37%)
Nov 11, 2009	18.10	18.15	17.79	17.85	6,235,048	-0.17(-0.92%)
Nov 10, 2009	18.12	18.22	17.97	18.01	6,674,629	-0.19(-1.02%)
Nov 09, 2009	17.95	18.22	17.91	18.20	6,292,067	+0.35(+1.97%)
Nov 06, 2009	17.69	18.03	17.57	17.85	6,886,319	+0.05(+0.26%)
Nov 05, 2009	17.58	17.80	17.57	17.80	5,426,053	+0.23(+1.32%)
Nov 04, 2009	17.55	17.81	17.44	17.57	5,670,134	+0.05(+0.30%)
Nov 03, 2009	17.52	17.62	17.20	17.52	8,523,206	-0.06(-0.34%)
Nov 02, 2009	17.65	17.73	17.29	17.57	12,283,439	+0.03(+0.19%)
Oct 30, 2009	18.17	18.20	17.54	17.54	12,803,500	-0.64(-3.50%)
Oct 29, 2009	17.97	18.18	17.85	18.18	5,808,062	+0.27(+1.48%)
Oct 28, 2009	18.33	18.45	17.91	17.91	8,666,898	-0.40(-2.17%)
Oct 27, 2009	18.17	18.38	18.02	18.31	7,878,789	+0.23(+1.25%)
Oct 26, 2009	18.11	18.47	18.00	18.09	7,458,276	+0.03(+0.15%)
Oct 23, 2009	18.05	18.13	17.97	18.06	5,376,848	-0.20(-1.09%)
Oct 22, 2009	18.19	18.29	17.97	18.26	5,740,372	+0.23(+1.25%)
Oct 21, 2009	18.19	18.38	18.01	18.03	6,263,786	-0.13(-0.73%)
Oct 20, 2009	18.09	18.19	18.05	18.17	5,986,200	-0.08(-0.44%)
Oct 19, 2009	18.00	18.26	17.92	18.24	8,469,139	+0.25(+1.36%)
Oct 16, 2009	17.66	18.05	17.54	18.00	10,840,388	+0.29(+1.61%)
Oct 15, 2009	17.24	17.78	17.18	17.71	8,561,966	+0.41(+2.38%)
Oct 14, 2009	17.02	17.34	16.96	17.30	6,954,510	+0.38(+2.23%)
Oct 13, 2009	16.75	17.04	16.70	16.93	5,777,965	+0.14(+0.83%)
Oct 12, 2009	16.75	16.85	16.67	16.79	6,533,572	+0.18(+1.08%)
Oct 09, 2009	16.29	16.64	16.25	16.61	5,837,563	+0.34(+2.08%)
Oct 08, 2009	16.28	16.33	16.20	16.27	5,949,584	+0.07(+0.45%)
Oct 07, 2009	16.33	16.39	16.18	16.20	6,230,554	-0.11(-0.69%)
Oct 06, 2009	16.24	16.43	16.16	16.31	6,507,704	+0.05(+0.29%)
Oct 05, 2009	16.22	16.27	16.12	16.26	4,754,689	+0.09(+0.57%)
Oct 02, 2009	16.17	16.27	16.08	16.17	5,839,856	-0.07(-0.41%)
Oct 01, 2009	16.47	16.47	16.22	16.24	8,363,646	-0.25(-1.49%)
Sep 30, 2009	16.62	16.67	16.25	16.48	8,197,440	-0.07(-0.40%)
Sep 29, 2009	16.77	16.81	16.49	16.55	6,596,708	-0.15(-0.91%)
Sep 28, 2009	16.61	16.77	16.53	16.70	4,629,404	+0.17(+1.00%)
Sep 25, 2009	16.75	16.83	16.50	16.53	6,198,934	-0.23(-1.35%)
Sep 24, 2009	17.04	17.04	16.63	16.76	6,384,855	-0.19(-1.10%)
Sep 23, 2009	16.98	17.16	16.92	16.94	5,013,912	-0.01(-0.04%)
Sep 22, 2009	17.00	17.01	16.83	16.95	6,298,718	-0.02(-0.12%)
Sep 21, 2009	16.96	17.06	16.89	16.97	3,946,276	-0.05(-0.31%)
Sep 18, 2009	16.94	17.02	16.78	17.02	6,755,236	+0.13(+0.75%)
Sep 17, 2009	17.09	17.18	16.83	16.90	7,226,623	-0.27(-1.56%)
Sep 16, 2009	17.16	17.22	17.03	17.17	4,931,839	+0.06(+0.36%)
Sep 15, 2009	17.15	17.18	16.91	17.10	4,314,831	-0.07(-0.42%)
Sep 14, 2009	17.12	17.24	17.12	17.18	4,329,793	-0.06(-0.35%)
Sep 11, 2009	17.15	17.31	17.12	17.24	4,598,663	+0.01(+0.08%)
Sep 10, 2009	17.10	17.22	16.93	17.22	4,844,189	+0.13(+0.74%)
Sep 09, 2009	17.16	17.25	16.96	17.10	7,202,353	-0.01(-0.04%)
Sep 08, 2009	17.17	17.24	17.02	17.10	5,449,658	-0.02(-0.12%)
Sep 04, 2009	16.85	17.12	16.83	17.12	4,718,876	+0.25(+1.49%)
Sep 03, 2009	16.77	16.89	16.66	16.87	5,465,925	+0.17(+1.03%)
Sep 02, 2009	16.74	16.87	16.62	16.70	4,713,013	-0.12(-0.71%)

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.