Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.03	20.03	19.73	19.91	3,716,400	-0.07(-0.34%)
Nov 27, 2009	20.01	20.08	19.62	19.98	1,880,956	-0.52(-2.55%)
Nov 25, 2009	20.47	20.53	20.30	20.50	2,828,781	+0.19(+0.93%)
Nov 24, 2009	20.40	20.56	20.21	20.31	4,176,900	-0.10(-0.50%)
Nov 23, 2009	20.46	20.81	20.30	20.41	3,856,735	+0.18(+0.90%)
Nov 20, 2009	20.04	20.26	19.84	20.23	4,923,576	+0.11(+0.53%)
Nov 19, 2009	20.23	20.26	19.81	20.12	3,253,716	-0.23(-1.12%)
Nov 18, 2009	20.67	20.74	20.16	20.35	5,171,698	-0.36(-1.75%)
Nov 17, 2009	20.57	20.75	20.52	20.72	5,349,014	+0.06(+0.31%)
Nov 16, 2009	19.79	20.67	19.75	20.65	8,472,028	+0.94(+4.78%)
Nov 13, 2009	19.61	19.78	19.50	19.71	3,887,565	+0.07(+0.37%)
Nov 12, 2009	19.70	19.74	19.49	19.64	7,906,054	-0.03(-0.15%)
Nov 11, 2009	19.89	20.05	19.51	19.67	5,771,066	-0.14(-0.68%)
Nov 10, 2009	19.88	20.12	19.72	19.80	6,132,757	-0.12(-0.62%)
Nov 09, 2009	19.92	20.05	19.77	19.93	5,583,176	+0.16(+0.83%)
Nov 06, 2009	19.49	19.79	19.15	19.76	7,571,853	+0.49(+2.54%)
Nov 05, 2009	18.94	19.55	18.89	19.27	8,536,889	+0.36(+1.90%)
Nov 04, 2009	19.03	19.11	18.84	18.91	4,233,526	+0.03(+0.18%)
Nov 03, 2009	18.55	18.90	18.44	18.88	6,303,338	+0.11(+0.61%)
Nov 02, 2009	18.24	18.80	18.07	18.76	8,094,806	+0.80(+4.45%)
Oct 30, 2009	18.67	19.21	17.96	17.96	23,781,812	+0.57(+3.31%)
Oct 29, 2009	17.06	17.57	16.96	17.39	5,936,154	+0.47(+2.77%)
Oct 28, 2009	17.41	17.61	16.90	16.92	4,525,720	-0.50(-2.89%)
Oct 27, 2009	17.61	17.83	17.39	17.42	3,640,122	-0.19(-1.06%)
Oct 26, 2009	17.79	18.21	17.54	17.61	2,891,419	-0.14(-0.81%)
Oct 23, 2009	17.78	17.80	17.64	17.75	2,436,622	-0.32(-1.75%)
Oct 22, 2009	18.02	18.19	17.81	18.07	3,084,050	+0.18(+1.02%)
Oct 21, 2009	17.61	18.26	17.61	17.89	6,476,486	+0.17(+0.98%)
Oct 20, 2009	17.54	17.73	17.53	17.72	3,222,436	+0.09(+0.50%)
Oct 19, 2009	17.68	17.75	17.42	17.63	3,907,912	+0.25(+1.44%)
Oct 16, 2009	17.53	18.01	17.27	17.38	11,734,597	+0.84(+5.09%)
Oct 15, 2009	16.36	16.54	16.13	16.54	1,644,695	+0.12(+0.72%)
Oct 14, 2009	16.38	16.49	16.22	16.42	2,380,282	+0.14(+0.83%)
Oct 13, 2009	16.30	16.41	16.16	16.28	3,032,577	-0.09(-0.54%)
Oct 12, 2009	16.50	16.67	16.33	16.37	4,566,207	-0.40(-2.39%)
Oct 09, 2009	16.71	16.79	16.55	16.77	2,110,391	+0.06(+0.38%)
Oct 08, 2009	16.41	16.87	16.38	16.71	4,935,059	+0.41(+2.52%)
Oct 07, 2009	15.92	16.31	15.90	16.30	5,587,912	+0.69(+4.44%)
Oct 06, 2009	15.56	15.87	15.56	15.61	3,622,769	+0.10(+0.63%)
Oct 05, 2009	15.37	15.54	15.22	15.51	3,333,526	+0.15(+0.96%)
Oct 02, 2009	15.12	15.49	15.05	15.36	4,058,779	+0.17(+1.11%)
Oct 01, 2009	15.58	15.64	15.18	15.19	3,960,360	-0.48(-3.07%)
Sep 30, 2009	15.54	15.72	15.25	15.67	2,475,735	+0.16(+1.01%)
Sep 29, 2009	15.45	15.69	15.42	15.52	2,227,582	+0.15(+0.96%)
Sep 28, 2009	15.23	15.59	15.19	15.37	1,786,932	+0.22(+1.48%)
Sep 25, 2009	15.26	15.44	15.13	15.15	2,056,235	-0.13(-0.86%)
Sep 24, 2009	15.76	15.79	15.23	15.28	3,572,067	-0.36(-2.27%)
Sep 23, 2009	15.83	16.02	15.60	15.63	4,504,754	-0.14(-0.91%)
Sep 22, 2009	15.58	15.86	15.43	15.78	5,165,277	+0.24(+1.52%)
Sep 21, 2009	15.39	15.59	15.32	15.54	4,332,972	-0.01(-0.08%)
Sep 18, 2009	15.12	15.71	15.04	15.55	7,493,048	+0.58(+3.87%)
Sep 17, 2009	15.00	15.24	14.91	14.97	2,997,297	+0.13(+0.88%)
Sep 16, 2009	14.76	15.02	14.71	14.84	2,855,649	+0.08(+0.57%)
Sep 15, 2009	14.59	14.85	14.57	14.76	3,699,691	+0.12(+0.84%)
Sep 14, 2009	14.38	14.66	14.33	14.63	2,674,188	+0.16(+1.08%)
Sep 11, 2009	14.59	14.64	14.42	14.48	3,907,879	-0.10(-0.67%)
Sep 10, 2009	14.47	14.67	14.44	14.57	5,453,143	+0.08(+0.55%)
Sep 09, 2009	14.60	14.90	14.30	14.49	4,994,947	-0.16(-1.10%)
Sep 08, 2009	14.64	14.79	14.58	14.66	2,648,693	+0.04(+0.26%)
Sep 04, 2009	14.26	14.63	14.23	14.62	2,542,630	+0.38(+2.67%)
Sep 03, 2009	14.37	14.44	14.01	14.24	4,245,568	-0.14(-0.94%)
Sep 02, 2009	14.68	14.68	14.24	14.37	5,873,415	-0.30(-2.02%)

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.