Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.94	20.08	19.86	20.04	5,216,777	+0.13(+0.66%)
Nov 27, 2009	19.98	20.10	19.82	19.90	2,378,859	-0.35(-1.74%)
Nov 25, 2009	20.16	20.32	20.04	20.26	5,581,271	-0.10(-0.51%)
Nov 24, 2009	20.25	20.48	20.22	20.36	6,825,002	+0.12(+0.57%)
Nov 23, 2009	20.21	20.45	20.19	20.25	5,513,991	+0.21(+1.07%)
Nov 20, 2009	19.84	20.05	19.72	20.03	9,929,423	-0.24(-1.20%)
Nov 19, 2009	20.34	20.39	20.18	20.27	4,992,438	-0.13(-0.62%)
Nov 18, 2009	20.49	20.54	20.32	20.40	4,100,392	-0.12(-0.56%)
Nov 17, 2009	20.41	20.52	20.38	20.52	5,519,536	+0.08(+0.40%)
Nov 16, 2009	20.06	20.44	20.05	20.43	6,007,004	+0.46(+2.32%)
Nov 13, 2009	19.89	20.09	19.83	19.97	5,182,035	+0.00(+0.00%)
Nov 12, 2009	20.19	20.27	19.91	19.97	5,546,226	-0.22(-1.09%)
Nov 11, 2009	20.32	20.36	20.10	20.19	4,291,870	-0.06(-0.30%)
Nov 10, 2009	20.12	20.29	20.10	20.25	5,325,412	+0.09(+0.44%)
Nov 09, 2009	19.94	20.17	19.85	20.16	5,483,492	+0.35(+1.78%)
Nov 06, 2009	19.68	20.02	19.64	19.81	7,543,274	+0.05(+0.25%)
Nov 05, 2009	19.51	19.79	19.51	19.76	6,356,613	+0.43(+2.22%)
Nov 04, 2009	19.19	19.61	19.16	19.33	6,794,615	+0.20(+1.07%)
Nov 03, 2009	19.05	19.28	18.98	19.13	6,810,187	+0.07(+0.38%)
Nov 02, 2009	18.84	19.19	18.78	19.06	7,537,769	+0.28(+1.50%)
Oct 30, 2009	19.08	19.19	18.73	18.77	8,399,770	-0.30(-1.56%)
Oct 29, 2009	19.13	19.18	18.92	19.07	7,205,389	+0.01(+0.06%)
Oct 28, 2009	19.12	19.30	19.00	19.06	5,506,592	-0.06(-0.29%)
Oct 27, 2009	19.22	19.45	19.05	19.12	5,972,344	-0.06(-0.29%)
Oct 26, 2009	19.42	19.63	19.13	19.17	8,009,225	-0.20(-1.02%)
Oct 23, 2009	19.29	19.41	19.19	19.37	5,769,901	-0.18(-0.90%)
Oct 22, 2009	19.30	19.57	19.28	19.55	6,093,006	+0.23(+1.20%)
Oct 21, 2009	19.25	19.50	19.19	19.31	6,539,691	+0.06(+0.29%)
Oct 20, 2009	19.14	19.26	19.12	19.26	4,159,645	-0.08(-0.40%)
Oct 19, 2009	19.06	19.40	18.87	19.34	4,204,675	+0.32(+1.71%)
Oct 16, 2009	18.84	19.07	18.75	19.01	5,391,203	+0.04(+0.24%)
Oct 15, 2009	19.10	19.14	18.84	18.97	9,472,741	-0.15(-0.81%)
Oct 14, 2009	19.14	19.21	19.06	19.12	3,625,616	+0.11(+0.58%)
Oct 13, 2009	19.19	19.19	18.92	19.01	4,615,770	-0.19(-0.98%)
Oct 12, 2009	19.15	19.27	19.08	19.20	2,710,699	+0.09(+0.46%)
Oct 09, 2009	18.86	19.11	18.85	19.11	3,911,611	+0.26(+1.37%)
Oct 08, 2009	18.85	18.94	18.75	18.85	3,428,677	+0.08(+0.41%)
Oct 07, 2009	18.65	18.78	18.47	18.77	3,831,269	+0.13(+0.68%)
Oct 06, 2009	18.58	18.77	18.49	18.65	3,665,455	+0.09(+0.47%)
Oct 05, 2009	18.43	18.58	18.26	18.56	4,219,662	+0.12(+0.63%)
Oct 02, 2009	18.56	18.57	18.38	18.44	4,351,939	-0.17(-0.92%)
Oct 01, 2009	18.98	18.99	18.62	18.62	6,432,643	-0.39(-2.03%)
Sep 30, 2009	19.07	19.07	18.86	19.00	7,289,430	-0.13(-0.66%)
Sep 29, 2009	19.13	19.18	18.96	19.13	4,815,102	+0.08(+0.41%)
Sep 28, 2009	18.85	19.15	18.85	19.05	3,737,497	+0.22(+1.16%)
Sep 25, 2009	18.84	18.97	18.82	18.83	4,983,460	-0.03(-0.18%)
Sep 24, 2009	18.76	18.93	18.74	18.86	5,169,595	+0.11(+0.59%)
Sep 23, 2009	18.78	19.07	18.74	18.75	5,031,910	-0.02(-0.09%)
Sep 22, 2009	18.90	18.95	18.70	18.77	5,098,940	-0.06(-0.32%)
Sep 21, 2009	18.87	18.99	18.70	18.83	4,381,058	-0.08(-0.41%)
Sep 18, 2009	18.82	19.00	18.66	18.91	8,399,723	+0.17(+0.91%)
Sep 17, 2009	18.68	18.80	18.50	18.74	6,770,986	+0.30(+1.60%)
Sep 16, 2009	18.53	18.80	18.35	18.44	5,475,233	+0.01(+0.07%)
Sep 15, 2009	18.31	18.48	18.19	18.43	5,820,629	+0.15(+0.81%)
Sep 14, 2009	18.04	18.30	18.04	18.28	5,705,890	+0.22(+1.22%)
Sep 11, 2009	18.09	18.13	17.99	18.06	5,130,593	-0.02(-0.09%)
Sep 10, 2009	18.20	18.30	17.98	18.08	5,721,583	-0.14(-0.79%)
Sep 09, 2009	18.17	18.30	18.12	18.22	4,288,908	+0.03(+0.18%)
Sep 08, 2009	18.25	18.25	18.05	18.19	4,314,775	+0.01(+0.06%)
Sep 04, 2009	18.04	18.19	17.93	18.17	5,458,962	+0.14(+0.79%)
Sep 03, 2009	18.14	18.19	17.94	18.03	5,087,187	+0.00(+0.00%)
Sep 02, 2009	18.15	18.17	17.93	18.03	4,685,446	-0.15(-0.82%)

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.