Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.70	19.01	18.66	18.99	11,079,259	+0.24(+1.29%)
Nov 27, 2009	18.54	19.11	18.46	18.75	8,454,658	-0.23(-1.20%)
Nov 25, 2009	18.86	19.08	18.86	18.98	8,060,544	+0.01(+0.08%)
Nov 24, 2009	19.10	19.13	18.74	18.96	9,509,518	-0.14(-0.75%)
Nov 23, 2009	18.92	19.13	18.78	19.11	9,996,185	+0.43(+2.33%)
Nov 20, 2009	18.64	19.01	18.54	18.67	12,488,763	-0.06(-0.34%)
Nov 19, 2009	18.89	19.08	18.71	18.73	19,237,452	-0.34(-1.79%)
Nov 18, 2009	19.23	19.26	19.03	19.08	17,963,576	-0.12(-0.63%)
Nov 17, 2009	19.25	19.39	19.15	19.20	11,927,866	-0.16(-0.81%)
Nov 16, 2009	19.83	19.85	19.21	19.36	18,088,916	-0.21(-1.09%)
Nov 13, 2009	19.48	19.70	19.34	19.57	10,435,852	+0.11(+0.55%)
Nov 12, 2009	19.58	20.05	19.43	19.46	16,102,138	-0.16(-0.80%)
Nov 11, 2009	19.35	19.70	19.35	19.62	11,272,272	+0.46(+2.38%)
Nov 10, 2009	19.49	19.55	19.07	19.16	10,294,232	-0.41(-2.08%)
Nov 09, 2009	19.43	19.57	19.23	19.57	10,529,672	+0.39(+2.04%)
Nov 06, 2009	18.76	19.25	18.68	19.18	14,684,409	+0.46(+2.48%)
Nov 05, 2009	18.62	19.09	18.56	18.71	15,910,365	+0.29(+1.59%)
Nov 04, 2009	19.09	19.13	18.39	18.42	18,859,458	-0.41(-2.20%)
Nov 03, 2009	19.13	19.14	18.51	18.83	15,898,949	-0.39(-2.04%)
Nov 02, 2009	19.19	19.65	18.69	19.23	15,176,209	+0.22(+1.16%)
Oct 30, 2009	19.81	19.89	19.00	19.01	16,992,028	-1.04(-5.19%)
Oct 29, 2009	19.76	20.05	19.54	20.05	15,099,071	+0.61(+3.12%)
Oct 28, 2009	19.68	20.03	19.43	19.44	19,043,960	-0.29(-1.45%)
Oct 27, 2009	20.28	20.42	19.56	19.73	18,553,018	-0.52(-2.56%)
Oct 26, 2009	21.06	21.10	20.17	20.24	20,693,216	-0.84(-3.98%)
Oct 23, 2009	21.09	21.16	20.96	21.08	23,189,968	+0.30(+1.44%)
Oct 22, 2009	20.31	20.89	20.10	20.78	23,718,450	+0.85(+4.24%)
Oct 21, 2009	20.44	20.54	19.93	19.94	22,810,488	-0.60(-2.91%)
Oct 20, 2009	20.73	20.73	20.46	20.54	31,259,804	+1.19(+6.13%)
Oct 19, 2009	19.46	19.49	19.15	19.35	16,180,729	-0.01(-0.04%)
Oct 16, 2009	19.75	19.86	19.32	19.36	16,772,345	-0.73(-3.64%)
Oct 15, 2009	19.88	20.15	19.71	20.09	16,349,802	+0.06(+0.32%)
Oct 14, 2009	20.02	20.07	19.38	20.02	28,855,646	+0.31(+1.59%)
Oct 13, 2009	20.20	20.32	19.62	19.71	17,775,778	-0.63(-3.11%)
Oct 12, 2009	20.32	20.55	20.17	20.34	8,001,499	-0.04(-0.17%)
Oct 09, 2009	20.12	20.41	20.09	20.38	11,336,895	+0.15(+0.74%)
Oct 08, 2009	20.35	20.54	20.00	20.23	18,147,298	-0.02(-0.11%)
Oct 07, 2009	20.02	20.33	19.90	20.25	13,147,177	+0.23(+1.17%)
Oct 06, 2009	19.84	20.09	19.74	20.02	15,098,295	+0.33(+1.70%)
Oct 05, 2009	19.81	19.81	19.40	19.68	17,219,730	+0.07(+0.36%)
Oct 02, 2009	19.48	20.12	19.48	19.61	14,265,983	-0.21(-1.07%)
Oct 01, 2009	20.48	20.53	19.80	19.83	17,496,906	-0.77(-3.76%)
Sep 30, 2009	20.91	20.96	20.37	20.60	14,723,234	-0.24(-1.16%)
Sep 29, 2009	21.18	21.29	20.76	20.84	12,205,882	-0.23(-1.11%)
Sep 28, 2009	20.70	21.31	20.60	21.08	8,834,093	+0.42(+2.03%)
Sep 25, 2009	20.78	20.87	20.44	20.66	12,378,794	-0.19(-0.92%)
Sep 24, 2009	21.10	21.27	20.70	20.85	15,805,383	-0.15(-0.71%)
Sep 23, 2009	21.20	21.51	21.00	21.00	11,406,196	-0.26(-1.20%)
Sep 22, 2009	21.27	21.32	20.96	21.25	12,610,019	+0.20(+0.94%)
Sep 21, 2009	21.05	21.19	20.89	21.05	14,693,494	-0.48(-2.21%)
Sep 18, 2009	21.91	21.99	21.40	21.53	17,373,420	-0.31(-1.43%)
Sep 17, 2009	21.94	22.43	21.82	21.84	22,726,400	+0.78(+3.69%)
Sep 16, 2009	20.61	21.89	20.40	21.07	28,110,766	+0.58(+2.83%)
Sep 15, 2009	20.61	20.86	20.35	20.49	15,907,166	-0.14(-0.65%)
Sep 14, 2009	20.10	20.73	19.86	20.62	20,779,658	+0.25(+1.22%)
Sep 11, 2009	20.73	20.95	20.35	20.37	13,498,666	-0.38(-1.85%)
Sep 10, 2009	20.54	20.76	20.32	20.76	11,154,242	+0.06(+0.31%)
Sep 09, 2009	20.26	20.73	20.15	20.69	11,162,959	+0.43(+2.14%)
Sep 08, 2009	20.22	20.26	19.96	20.26	9,626,203	+0.30(+1.50%)
Sep 04, 2009	20.12	20.21	19.75	19.96	9,743,290	-0.04(-0.21%)
Sep 03, 2009	19.93	20.19	19.74	20.00	9,558,914	+0.14(+0.72%)
Sep 02, 2009	19.89	20.11	19.81	19.86	10,222,712	-0.09(-0.46%)

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.