Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.30	19.43	19.09	19.38	3,208,651	-0.03(-0.15%)
Nov 27, 2009	19.18	19.62	18.99	19.41	1,872,910	-0.63(-3.14%)
Nov 25, 2009	19.75	20.08	19.62	20.04	2,450,578	+0.71(+3.65%)
Nov 24, 2009	19.43	19.74	19.32	19.33	3,544,786	-0.09(-0.45%)
Nov 23, 2009	19.24	19.54	19.09	19.42	3,918,618	+0.44(+2.29%)
Nov 20, 2009	19.33	19.34	18.76	18.99	5,584,219	-0.52(-2.68%)
Nov 19, 2009	19.29	19.60	18.72	19.51	4,473,914	-0.05(-0.25%)
Nov 18, 2009	19.60	19.70	19.39	19.56	2,407,119	-0.16(-0.83%)
Nov 17, 2009	19.57	19.78	19.28	19.72	2,220,078	-0.03(-0.15%)
Nov 16, 2009	19.29	19.96	19.29	19.75	4,183,324	+0.60(+3.13%)
Nov 13, 2009	19.13	19.39	19.01	19.15	4,075,491	-0.14(-0.75%)
Nov 12, 2009	19.76	19.78	19.19	19.30	2,797,791	-0.51(-2.59%)
Nov 11, 2009	20.19	20.30	19.60	19.81	4,664,895	-0.10(-0.49%)
Nov 10, 2009	19.12	20.00	19.08	19.90	6,633,578	+0.65(+3.36%)
Nov 09, 2009	18.86	19.43	18.79	19.26	4,276,522	+0.57(+3.05%)
Nov 06, 2009	18.19	18.85	18.17	18.69	3,410,098	+0.43(+2.33%)
Nov 05, 2009	18.25	18.52	17.81	18.26	3,963,240	+0.14(+0.75%)
Nov 04, 2009	18.28	18.50	17.99	18.13	4,528,393	+0.23(+1.30%)
Nov 03, 2009	17.28	17.92	16.97	17.89	4,907,449	+0.38(+2.15%)
Nov 02, 2009	17.49	17.85	17.12	17.52	4,921,961	+0.33(+1.91%)
Oct 30, 2009	18.28	18.28	17.11	17.19	5,552,221	-1.19(-6.47%)
Oct 29, 2009	18.09	18.43	17.65	18.38	4,722,594	+0.56(+3.15%)
Oct 28, 2009	18.67	19.08	17.70	17.82	7,467,272	-1.20(-6.30%)
Oct 27, 2009	18.65	19.61	18.31	19.02	14,714,008	+1.27(+7.14%)
Oct 26, 2009	18.49	19.09	17.61	17.75	7,250,663	-0.74(-4.03%)
Oct 23, 2009	18.62	18.70	18.38	18.49	3,644,700	-0.49(-2.60%)
Oct 22, 2009	18.39	19.02	18.13	18.99	4,397,433	+0.66(+3.59%)
Oct 21, 2009	18.58	19.32	18.30	18.33	5,915,746	-0.35(-1.86%)
Oct 20, 2009	18.66	18.82	18.51	18.68	4,847,610	-0.73(-3.78%)
Oct 19, 2009	19.19	19.52	19.03	19.41	3,041,168	+0.15(+0.80%)
Oct 16, 2009	19.42	19.71	18.90	19.26	4,134,594	-0.41(-2.07%)
Oct 15, 2009	19.36	19.66	18.96	19.66	4,597,972	+0.26(+1.35%)
Oct 14, 2009	18.89	19.48	18.74	19.40	5,438,593	+0.89(+4.80%)
Oct 13, 2009	18.86	18.94	18.46	18.51	3,897,489	-0.44(-2.30%)
Oct 12, 2009	19.27	19.33	18.83	18.95	2,874,644	+0.11(+0.56%)
Oct 09, 2009	18.64	18.92	18.37	18.84	3,126,146	+0.11(+0.57%)
Oct 08, 2009	18.27	18.84	18.27	18.73	3,474,362	+0.66(+3.64%)
Oct 07, 2009	18.07	18.24	17.83	18.08	2,601,512	-0.02(-0.11%)
Oct 06, 2009	18.08	18.67	17.88	18.10	5,428,987	+0.26(+1.46%)
Oct 05, 2009	17.48	17.85	17.18	17.84	4,202,952	+0.91(+5.37%)
Oct 02, 2009	16.92	17.35	16.81	16.93	7,553,155	-0.62(-3.53%)
Oct 01, 2009	18.18	18.35	17.52	17.55	7,449,044	-0.80(-4.37%)
Sep 30, 2009	18.14	18.61	17.79	18.35	8,659,158	+0.26(+1.44%)
Sep 29, 2009	18.06	18.26	17.50	18.09	5,626,191	+0.02(+0.11%)
Sep 28, 2009	17.69	18.26	17.46	18.07	4,845,486	+0.78(+4.53%)
Sep 25, 2009	16.93	17.55	16.72	17.28	10,469,434	-0.44(-2.51%)
Sep 24, 2009	18.61	18.70	17.51	17.73	7,014,401	-0.83(-4.48%)
Sep 23, 2009	18.64	18.73	17.98	18.56	7,608,839	-0.16(-0.88%)
Sep 22, 2009	18.86	19.00	18.46	18.73	6,334,167	+0.12(+0.62%)
Sep 21, 2009	18.44	18.75	17.96	18.61	6,317,014	-0.18(-0.98%)
Sep 18, 2009	18.77	19.02	18.51	18.79	7,652,188	+0.04(+0.21%)
Sep 17, 2009	19.50	20.15	18.54	18.75	11,152,649	-0.93(-4.71%)
Sep 16, 2009	20.16	20.29	19.25	19.68	11,095,874	-0.18(-0.93%)
Sep 15, 2009	18.76	19.90	18.50	19.87	15,181,240	+1.24(+6.64%)
Sep 14, 2009	18.21	18.69	18.03	18.63	8,366,609	+0.24(+1.31%)
Sep 11, 2009	18.90	19.33	18.30	18.39	13,333,511	+0.00(+0.00%)
Sep 10, 2009	17.91	18.45	17.74	18.39	8,271,383	+0.59(+3.31%)
Sep 09, 2009	17.54	18.16	17.40	17.80	11,098,411	+0.40(+2.28%)
Sep 08, 2009	16.72	17.48	16.59	17.40	7,328,633	+0.90(+5.45%)
Sep 04, 2009	16.25	16.67	15.95	16.50	6,024,001	+0.20(+1.25%)
Sep 03, 2009	17.09	17.13	15.80	16.30	13,728,823	-0.51(-3.05%)
Sep 02, 2009	15.85	17.17	15.39	16.81	24,672,878	+1.83(+12.19%)

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.