Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.38	18.41	17.96	18.04	1,183,993	-0.30(-1.65%)
Nov 27, 2009	18.35	18.52	18.20	18.34	242,307	-0.28(-1.49%)
Nov 25, 2009	18.64	18.73	18.59	18.62	1,082,720	+0.29(+1.58%)
Nov 24, 2009	18.39	18.63	18.23	18.33	670,556	-0.11(-0.57%)
Nov 23, 2009	18.59	18.75	17.93	18.43	1,137,944	-0.06(-0.32%)
Nov 20, 2009	18.27	18.50	18.25	18.49	841,207	+0.10(+0.54%)
Nov 19, 2009	18.95	18.97	18.25	18.39	1,110,366	-0.59(-3.12%)
Nov 18, 2009	19.14	19.18	18.94	18.99	560,693	-0.18(-0.93%)
Nov 17, 2009	18.97	19.16	18.90	19.16	774,830	+0.18(+0.97%)
Nov 16, 2009	18.64	19.00	18.64	18.98	982,288	+0.38(+2.02%)
Nov 13, 2009	18.44	18.64	18.36	18.60	573,184	+0.09(+0.46%)
Nov 12, 2009	18.91	19.02	18.51	18.52	686,789	-0.36(-1.92%)
Nov 11, 2009	19.24	19.28	18.68	18.88	1,008,168	-0.38(-1.95%)
Nov 10, 2009	19.09	19.30	19.00	19.26	844,936	+0.05(+0.24%)
Nov 09, 2009	19.04	19.21	18.99	19.21	358,190	+0.24(+1.28%)
Nov 06, 2009	19.04	19.23	18.83	18.97	430,970	-0.12(-0.62%)
Nov 05, 2009	18.62	19.08	18.61	19.08	649,143	+0.56(+3.02%)
Nov 04, 2009	18.56	18.76	18.48	18.52	1,034,740	-0.01(-0.04%)
Nov 03, 2009	18.27	18.54	18.20	18.53	1,205,998	+0.28(+1.55%)
Nov 02, 2009	18.34	18.44	17.98	18.25	1,443,979	-0.09(-0.50%)
Oct 30, 2009	18.92	19.03	18.24	18.34	1,702,552	-0.68(-3.57%)
Oct 29, 2009	18.86	19.06	18.68	19.02	755,537	+0.19(+1.01%)
Oct 28, 2009	19.06	19.26	18.80	18.83	692,027	-0.16(-0.87%)
Oct 27, 2009	18.98	19.28	18.92	18.99	850,801	+0.10(+0.52%)
Oct 26, 2009	18.95	19.19	18.76	18.89	871,094	+0.01(+0.03%)
Oct 23, 2009	18.90	18.95	18.77	18.89	635,552	-0.28(-1.48%)
Oct 22, 2009	19.15	19.25	18.93	19.17	794,202	+0.04(+0.21%)
Oct 21, 2009	19.24	19.45	19.12	19.13	675,856	-0.19(-0.99%)
Oct 20, 2009	19.24	19.36	19.21	19.32	1,118,086	+0.03(+0.14%)
Oct 19, 2009	19.08	19.42	18.87	19.29	678,969	+0.26(+1.38%)
Oct 16, 2009	19.03	19.19	18.89	19.03	593,310	-0.07(-0.38%)
Oct 15, 2009	19.03	19.18	18.77	19.10	801,105	+0.13(+0.66%)
Oct 14, 2009	19.14	19.22	18.76	18.98	1,355,270	-0.12(-0.62%)
Oct 13, 2009	19.28	19.28	18.72	19.10	25,381,260	-0.14(-0.72%)
Oct 12, 2009	19.05	19.29	18.98	19.24	734,623	+0.20(+1.07%)
Oct 09, 2009	19.06	19.09	19.01	19.03	540,982	-0.01(-0.03%)
Oct 08, 2009	18.98	19.05	18.90	19.04	818,223	+0.11(+0.59%)
Oct 07, 2009	19.02	19.04	18.78	18.93	767,803	+0.14(+0.77%)
Oct 06, 2009	18.78	18.89	18.71	18.78	879,784	+0.05(+0.25%)
Oct 05, 2009	18.25	18.78	18.21	18.74	991,389	+0.51(+2.78%)
Oct 02, 2009	18.24	18.39	18.08	18.23	845,928	-0.07(-0.36%)
Oct 01, 2009	18.56	18.77	18.25	18.29	614,466	-0.26(-1.42%)
Sep 30, 2009	18.64	18.66	18.52	18.56	704,397	-0.06(-0.32%)
Sep 29, 2009	18.70	18.70	18.45	18.62	496,995	-0.02(-0.11%)
Sep 28, 2009	18.48	18.67	18.48	18.64	599,789	+0.13(+0.71%)
Sep 25, 2009	18.64	18.68	18.50	18.50	383,912	-0.06(-0.32%)
Sep 24, 2009	18.60	18.72	18.54	18.56	509,084	-0.03(-0.18%)
Sep 23, 2009	18.64	18.95	18.58	18.60	747,968	+0.03(+0.18%)
Sep 22, 2009	18.84	18.89	18.56	18.56	855,104	-0.16(-0.84%)
Sep 21, 2009	18.81	18.84	18.50	18.72	630,922	-0.05(-0.28%)
Sep 18, 2009	18.77	18.90	18.76	18.77	697,569	-0.04(-0.21%)
Sep 17, 2009	19.00	19.06	18.79	18.81	592,409	+0.03(+0.14%)
Sep 16, 2009	18.70	19.01	18.64	18.79	604,826	+0.09(+0.49%)
Sep 15, 2009	18.43	18.70	18.43	18.70	625,554	+0.24(+1.28%)
Sep 14, 2009	18.27	18.49	18.26	18.46	535,438	+0.07(+0.39%)
Sep 11, 2009	18.25	18.41	18.18	18.39	650,941	+0.18(+0.98%)
Sep 10, 2009	18.25	18.31	18.06	18.21	610,190	-0.01(-0.07%)
Sep 09, 2009	18.18	18.28	18.10	18.22	529,692	+0.01(+0.04%)
Sep 08, 2009	18.06	18.31	18.03	18.21	880,099	+0.28(+1.58%)
Sep 04, 2009	17.91	18.06	17.79	17.93	1,085,333	+0.04(+0.22%)
Sep 03, 2009	17.86	17.91	17.66	17.89	751,239	+0.06(+0.33%)
Sep 02, 2009	17.70	17.91	17.53	17.83	838,002	+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.