Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.03	16.56	16.03	16.54	10,459,833	+0.58(+3.66%)
Nov 27, 2009	15.82	16.27	15.82	15.95	4,478,460	-0.49(-2.96%)
Nov 25, 2009	16.53	16.57	16.35	16.44	3,753,169	-0.01(-0.09%)
Nov 24, 2009	16.54	16.55	16.29	16.45	4,643,706	-0.10(-0.63%)
Nov 23, 2009	16.42	16.65	16.42	16.56	6,584,415	+0.35(+2.17%)
Nov 20, 2009	16.21	16.31	16.14	16.21	4,732,464	-0.04(-0.23%)
Nov 19, 2009	16.46	16.51	16.18	16.24	7,285,683	-0.37(-2.21%)
Nov 18, 2009	16.42	16.63	16.30	16.61	9,928,532	+0.23(+1.42%)
Nov 17, 2009	16.11	16.40	16.10	16.38	5,488,108	+0.22(+1.34%)
Nov 16, 2009	16.17	16.45	16.07	16.16	13,709,754	+0.16(+0.98%)
Nov 13, 2009	16.15	16.18	15.89	16.00	8,600,645	-0.05(-0.33%)
Nov 12, 2009	16.34	16.51	16.05	16.06	8,926,266	-0.37(-2.28%)
Nov 11, 2009	16.34	16.67	16.34	16.43	7,720,255	+0.19(+1.20%)
Nov 10, 2009	16.41	16.48	16.09	16.24	7,344,007	-0.19(-1.18%)
Nov 09, 2009	16.09	16.47	15.99	16.43	5,392,542	+0.52(+3.29%)
Nov 06, 2009	15.70	15.97	15.62	15.91	12,401,792	+0.33(+2.11%)
Nov 05, 2009	15.62	15.96	15.53	15.58	12,725,713	+0.10(+0.68%)
Nov 04, 2009	16.04	16.15	15.45	15.47	9,666,977	-0.31(-1.94%)
Nov 03, 2009	15.59	15.90	15.48	15.78	7,358,862	-0.04(-0.28%)
Nov 02, 2009	15.82	16.19	15.37	15.82	11,353,014	+0.17(+1.10%)
Oct 30, 2009	16.31	16.37	15.57	15.65	12,868,250	-0.80(-4.87%)
Oct 29, 2009	16.12	16.51	16.00	16.45	6,253,826	+0.57(+3.58%)
Oct 28, 2009	16.30	16.37	15.82	15.88	11,841,378	-0.49(-2.97%)
Oct 27, 2009	16.53	16.64	16.28	16.37	24,909,324	-0.20(-1.22%)
Oct 26, 2009	17.24	17.24	16.42	16.57	19,267,554	-0.70(-4.03%)
Oct 23, 2009	17.30	17.31	17.15	17.27	6,261,613	-0.27(-1.54%)
Oct 22, 2009	16.98	17.62	16.96	17.54	17,453,590	+0.59(+3.49%)
Oct 21, 2009	17.33	17.65	16.94	16.95	8,631,932	-0.45(-2.58%)
Oct 20, 2009	17.42	17.46	17.32	17.40	4,257,220	-0.07(-0.39%)
Oct 19, 2009	17.62	17.64	17.31	17.46	5,269,661	-0.11(-0.64%)
Oct 16, 2009	17.67	17.75	17.55	17.58	7,033,672	-0.54(-2.97%)
Oct 15, 2009	18.02	18.11	17.90	18.11	5,469,756	-0.17(-0.94%)
Oct 14, 2009	18.11	18.29	17.86	18.29	9,313,215	+0.60(+3.38%)
Oct 13, 2009	17.62	17.80	17.49	17.69	5,221,439	-0.01(-0.04%)
Oct 12, 2009	17.64	17.79	17.60	17.70	3,850,493	+0.08(+0.47%)
Oct 09, 2009	17.37	17.62	17.34	17.61	4,010,616	+0.19(+1.12%)
Oct 08, 2009	17.51	17.58	17.37	17.42	4,276,606	-0.03(-0.17%)
Oct 07, 2009	17.17	17.46	17.12	17.45	4,233,327	+0.17(+1.00%)
Oct 06, 2009	17.40	17.55	17.04	17.28	6,074,642	+0.16(+0.92%)
Oct 05, 2009	16.86	17.17	16.86	17.12	10,014,166	+0.52(+3.16%)
Oct 02, 2009	16.37	16.92	16.20	16.60	5,968,508	-0.07(-0.45%)
Oct 01, 2009	17.40	17.45	16.62	16.67	17,854,312	-0.79(-4.50%)
Sep 30, 2009	17.66	17.70	17.25	17.46	9,350,517	-0.06(-0.34%)
Sep 29, 2009	17.64	17.85	17.52	17.52	6,509,918	+0.22(+1.24%)
Sep 28, 2009	17.21	17.60	17.13	17.30	5,736,004	+0.17(+0.97%)
Sep 25, 2009	17.12	17.29	16.95	17.13	8,696,688	-0.14(-0.82%)
Sep 24, 2009	17.74	17.82	17.10	17.28	8,077,209	-0.37(-2.12%)
Sep 23, 2009	18.08	18.10	17.61	17.65	10,029,272	-0.37(-2.03%)
Sep 22, 2009	17.93	18.03	17.77	18.02	5,380,133	+0.40(+2.29%)
Sep 21, 2009	17.44	17.70	17.44	17.61	3,389,905	-0.10(-0.55%)
Sep 18, 2009	17.96	17.96	17.58	17.71	9,338,874	-0.10(-0.59%)
Sep 17, 2009	18.00	18.22	17.71	17.82	7,222,633	+0.18(+1.02%)
Sep 16, 2009	17.38	18.07	17.30	17.64	24,481,970	+0.37(+2.12%)
Sep 15, 2009	16.98	17.47	16.86	17.27	6,447,541	+0.25(+1.45%)
Sep 14, 2009	16.63	17.06	16.61	17.02	3,893,974	+0.12(+0.71%)
Sep 11, 2009	17.17	17.17	16.89	16.90	3,773,426	-0.16(-0.92%)
Sep 10, 2009	17.02	17.10	16.74	17.06	6,473,643	+0.01(+0.04%)
Sep 09, 2009	16.76	17.05	16.69	17.05	3,929,129	+0.30(+1.79%)
Sep 08, 2009	17.15	17.17	16.67	16.75	4,118,220	-0.04(-0.27%)
Sep 04, 2009	16.78	16.82	16.57	16.80	6,848,318	+0.18(+1.08%)
Sep 03, 2009	16.48	16.64	16.32	16.62	5,910,568	+0.46(+2.82%)
Sep 02, 2009	16.46	16.63	16.15	16.16	6,822,971	-0.40(-2.44%)

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.