Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.01	19.91	18.98	19.85	9,941,408	+0.87(+4.60%)
Nov 27, 2009	18.48	19.17	18.42	18.97	6,516,845	+0.94(+5.24%)
Nov 26, 2009	18.30	18.35	17.98	18.03	5,835,133	-0.11(-0.61%)
Nov 25, 2009	18.28	18.61	18.04	18.14	12,354,597	-0.25(-1.34%)
Nov 24, 2009	17.68	18.54	17.68	18.39	14,276,012	-1.06(-5.44%)
Nov 23, 2009	18.70	19.61	18.70	19.44	13,499,533	+2.08(+11.99%)
Nov 20, 2009	17.02	17.46	17.02	17.36	9,968,441	-0.06(-0.36%)
Nov 19, 2009	17.37	17.83	17.14	17.42	17,768,430	+0.06(+0.37%)
Nov 18, 2009	16.55	17.43	16.51	17.36	16,673,374	+0.75(+4.54%)
Nov 17, 2009	16.23	16.69	16.12	16.61	11,584,142	-0.96(-5.44%)
Nov 16, 2009	17.17	17.65	17.05	17.56	10,954,119	+1.48(+9.20%)
Nov 13, 2009	16.63	16.72	16.01	16.08	9,833,338	-0.65(-3.89%)
Nov 12, 2009	16.28	16.83	16.16	16.73	8,967,316	+0.62(+3.84%)
Nov 11, 2009	16.60	16.64	15.95	16.11	8,626,725	-0.56(-3.38%)
Nov 10, 2009	16.11	16.69	15.84	16.68	9,179,730	-0.96(-5.44%)
Nov 09, 2009	17.04	17.65	16.75	17.64	8,680,365	+1.54(+9.56%)
Nov 06, 2009	15.55	16.11	15.33	16.10	12,747,315	+0.66(+4.27%)
Nov 05, 2009	15.96	16.58	15.40	15.44	13,000,902	-0.17(-1.12%)
Nov 04, 2009	15.51	15.84	15.30	15.61	9,587,181	-0.17(-1.11%)
Nov 03, 2009	15.33	16.14	15.20	15.79	15,480,359	-0.91(-5.44%)
Nov 02, 2009	16.21	17.07	16.08	16.70	14,638,334	+1.52(+10.01%)
Oct 30, 2009	15.69	16.19	15.01	15.18	18,181,420	-0.43(-2.75%)
Oct 29, 2009	15.29	15.63	15.12	15.61	8,648,255	+0.60(+4.02%)
Oct 28, 2009	15.26	15.59	14.65	15.00	22,470,608	-0.24(-1.56%)
Oct 27, 2009	15.80	15.99	15.09	15.24	15,869,552	-0.52(-3.33%)
Oct 26, 2009	16.06	16.39	15.51	15.77	24,542,108	-0.91(-5.43%)
Oct 23, 2009	17.36	17.36	16.20	16.67	17,926,448	-0.68(-3.94%)
Oct 22, 2009	16.90	17.82	15.92	17.35	21,023,376	+0.87(+5.25%)
Oct 21, 2009	16.47	17.19	16.35	16.49	13,529,732	-0.05(-0.29%)
Oct 20, 2009	16.61	16.72	15.94	16.54	11,376,010	-0.21(-1.23%)
Oct 19, 2009	17.30	17.41	16.49	16.74	12,050,016	-0.50(-2.90%)
Oct 16, 2009	17.29	17.40	16.95	17.24	9,188,920	-0.43(-2.43%)
Oct 15, 2009	17.66	17.98	17.57	17.67	10,921,972	-0.17(-0.94%)
Oct 14, 2009	17.97	18.03	17.67	17.84	10,812,806	+0.36(+2.04%)
Oct 13, 2009	17.73	17.85	17.37	17.48	8,981,167	-0.40(-2.22%)
Oct 12, 2009	18.04	18.09	17.81	17.88	4,054,235	+0.01(+0.04%)
Oct 09, 2009	17.66	18.00	17.60	17.87	4,752,039	+0.13(+0.76%)
Oct 08, 2009	17.57	17.96	17.47	17.73	8,447,929	+0.01(+0.04%)
Oct 07, 2009	17.53	17.87	17.31	17.73	5,729,115	+0.05(+0.27%)
Oct 06, 2009	17.54	17.91	17.16	17.68	9,817,850	+0.31(+1.78%)
Oct 05, 2009	17.03	17.41	16.73	17.37	8,861,424	+0.57(+3.40%)
Oct 02, 2009	16.54	17.24	16.28	16.80	10,497,523	-0.06(-0.38%)
Oct 01, 2009	17.77	17.81	16.80	16.86	14,243,022	-1.05(-5.85%)
Sep 30, 2009	18.04	18.17	17.67	17.91	10,286,117	+0.00(+0.00%)
Sep 29, 2009	17.97	18.24	17.77	17.91	6,860,054	-0.02(-0.13%)
Sep 28, 2009	17.77	17.95	17.53	17.93	9,833,463	+0.25(+1.39%)
Sep 25, 2009	17.73	17.93	17.26	17.69	7,445,796	-0.25(-1.42%)
Sep 24, 2009	18.75	18.85	17.67	17.94	13,950,530	-0.67(-3.59%)
Sep 23, 2009	18.65	19.06	18.55	18.61	9,620,546	-0.20(-1.06%)
Sep 22, 2009	18.59	18.86	18.42	18.81	7,862,943	+0.41(+2.25%)
Sep 21, 2009	18.59	18.72	18.19	18.39	9,446,789	-0.44(-2.32%)
Sep 18, 2009	19.01	19.15	18.53	18.83	10,581,129	-0.05(-0.25%)
Sep 17, 2009	19.21	19.40	18.51	18.88	14,676,663	-0.26(-1.37%)
Sep 16, 2009	18.18	19.26	17.96	19.14	14,222,373	+1.07(+5.93%)
Sep 15, 2009	17.58	18.31	17.43	18.07	18,645,656	+0.49(+2.80%)
Sep 14, 2009	17.18	17.62	16.93	17.58	8,635,538	+0.19(+1.10%)
Sep 11, 2009	17.12	17.54	16.92	17.39	11,327,912	+0.38(+2.24%)
Sep 10, 2009	16.73	17.03	16.52	17.00	6,715,005	+0.22(+1.33%)
Sep 09, 2009	16.28	17.00	16.12	16.78	9,018,185	+0.38(+2.32%)
Sep 08, 2009	16.73	16.90	16.24	16.40	7,845,442	-0.09(-0.53%)
Sep 04, 2009	16.50	16.51	16.01	16.49	12,089,805	+0.04(+0.24%)
Sep 03, 2009	16.36	16.68	16.07	16.45	9,299,723	+0.43(+2.68%)
Sep 02, 2009	17.13	17.15	15.92	16.02	23,197,998	-1.24(-7.18%)

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.