Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.53	17.53	17.09	17.41	1,388,525	-0.11(-0.63%)
Nov 27, 2009	17.29	17.72	17.29	17.52	451,464	-0.40(-2.21%)
Nov 25, 2009	17.78	17.91	17.67	17.91	586,611	+0.17(+0.94%)
Nov 24, 2009	17.68	17.83	17.49	17.75	686,143	+0.06(+0.37%)
Nov 23, 2009	17.77	17.97	17.57	17.68	1,220,316	+0.12(+0.68%)
Nov 20, 2009	17.71	17.78	17.41	17.56	1,447,948	-0.30(-1.65%)
Nov 19, 2009	18.14	18.22	17.77	17.86	809,295	-0.40(-2.17%)
Nov 18, 2009	18.37	18.37	18.02	18.26	1,072,469	-0.10(-0.55%)
Nov 17, 2009	18.20	18.56	18.14	18.36	2,000,359	+0.13(+0.71%)
Nov 16, 2009	17.96	18.33	17.92	18.23	955,946	+0.30(+1.70%)
Nov 13, 2009	17.75	18.11	17.72	17.92	792,839	+0.08(+0.47%)
Nov 12, 2009	18.09	18.15	17.79	17.84	560,217	-0.24(-1.33%)
Nov 11, 2009	18.14	18.15	17.89	18.08	1,061,787	+0.00(+0.00%)
Nov 10, 2009	17.97	18.10	17.86	18.08	1,165,402	+0.18(+0.98%)
Nov 09, 2009	17.66	17.93	17.43	17.91	1,059,435	+0.43(+2.48%)
Nov 06, 2009	17.32	17.59	17.24	17.47	849,438	+0.02(+0.11%)
Nov 05, 2009	17.16	17.52	17.16	17.45	837,938	+0.41(+2.38%)
Nov 04, 2009	17.19	17.30	17.03	17.05	1,772,912	-0.03(-0.16%)
Nov 03, 2009	17.19	17.19	16.81	17.07	2,104,862	-0.18(-1.02%)
Nov 02, 2009	17.22	17.52	17.12	17.25	2,106,797	+0.08(+0.48%)
Oct 30, 2009	17.88	18.91	17.07	17.17	3,457,629	-0.33(-1.90%)
Oct 29, 2009	17.10	17.57	16.98	17.50	2,390,781	+0.48(+2.82%)
Oct 28, 2009	17.73	17.74	17.01	17.02	1,351,776	-0.72(-4.06%)
Oct 27, 2009	17.98	17.98	17.55	17.74	1,590,161	-0.09(-0.52%)
Oct 26, 2009	18.20	18.40	17.82	17.83	1,256,260	-0.37(-2.03%)
Oct 23, 2009	18.21	18.33	18.13	18.20	1,116,764	-0.06(-0.35%)
Oct 22, 2009	18.51	18.52	18.21	18.26	2,444,232	-0.18(-0.95%)
Oct 21, 2009	18.52	18.81	18.42	18.44	1,690,492	-0.20(-1.09%)
Oct 20, 2009	18.66	18.79	18.54	18.64	2,104,386	-0.72(-3.72%)
Oct 19, 2009	19.09	19.41	18.95	19.36	1,273,621	+0.33(+1.75%)
Oct 16, 2009	19.17	19.27	18.98	19.03	1,587,676	-0.26(-1.34%)
Oct 15, 2009	18.94	19.45	18.89	19.29	3,387,148	+0.33(+1.75%)
Oct 14, 2009	18.30	18.96	18.28	18.96	1,583,814	+0.77(+4.26%)
Oct 13, 2009	18.01	18.21	17.97	18.18	762,943	+0.18(+1.03%)
Oct 12, 2009	18.10	18.19	17.92	18.00	450,679	-0.11(-0.61%)
Oct 09, 2009	18.07	18.17	17.97	18.11	583,375	+0.06(+0.36%)
Oct 08, 2009	18.02	18.29	17.95	18.04	876,048	+0.12(+0.67%)
Oct 07, 2009	17.76	17.94	17.65	17.92	746,063	+0.09(+0.52%)
Oct 06, 2009	17.79	18.10	17.22	17.83	1,143,487	+0.13(+0.73%)
Oct 05, 2009	17.51	17.74	17.18	17.70	1,193,619	+0.38(+2.18%)
Oct 02, 2009	17.16	17.55	17.16	17.32	1,916,559	+0.01(+0.05%)
Oct 01, 2009	17.66	17.69	17.31	17.31	1,187,865	-0.43(-2.44%)
Sep 30, 2009	17.94	17.94	17.37	17.75	1,604,831	-0.17(-0.93%)
Sep 29, 2009	17.94	18.02	17.73	17.91	1,068,205	-0.07(-0.36%)
Sep 28, 2009	17.85	18.12	17.81	17.98	1,199,926	+0.17(+0.94%)
Sep 25, 2009	17.68	17.85	17.51	17.81	1,157,957	+0.16(+0.89%)
Sep 24, 2009	18.14	18.30	17.49	17.66	1,794,872	-0.47(-2.60%)
Sep 23, 2009	18.38	18.45	17.98	18.13	1,656,130	-0.16(-0.86%)
Sep 22, 2009	18.30	18.38	18.11	18.28	1,845,577	+0.02(+0.10%)
Sep 21, 2009	18.41	18.52	18.08	18.26	1,551,744	-0.32(-1.74%)
Sep 18, 2009	18.60	18.68	18.44	18.59	2,016,775	+0.08(+0.45%)
Sep 17, 2009	18.45	18.69	18.45	18.50	2,236,496	+0.54(+3.03%)
Sep 16, 2009	17.85	18.52	17.73	17.96	888,236	+0.18(+0.99%)
Sep 15, 2009	17.76	17.87	17.48	17.79	829,137	-0.03(-0.15%)
Sep 14, 2009	17.70	17.92	17.68	17.81	967,941	+0.06(+0.31%)
Sep 11, 2009	17.99	18.16	17.75	17.76	1,018,670	-0.14(-0.77%)
Sep 10, 2009	17.14	17.94	16.97	17.90	1,627,208	+0.74(+4.30%)
Sep 09, 2009	16.74	17.26	16.74	17.16	701,391	+0.40(+2.37%)
Sep 08, 2009	16.76	16.84	16.50	16.76	900,993	+0.09(+0.55%)
Sep 04, 2009	16.15	16.71	16.11	16.67	988,763	+0.54(+3.32%)
Sep 03, 2009	16.23	16.36	16.03	16.13	1,116,460	-0.06(-0.40%)
Sep 02, 2009	16.42	16.52	16.12	16.20	959,975	-0.30(-1.79%)

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.