Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.98	18.99	18.82	18.95	28,496,092	+0.01(+0.03%)
Nov 27, 2009	18.88	19.06	18.69	18.95	23,653,344	-0.24(-1.25%)
Nov 25, 2009	19.27	19.27	19.15	19.19	20,265,788	-0.03(-0.14%)
Nov 24, 2009	19.29	19.29	19.10	19.21	23,618,326	-0.02(-0.09%)
Nov 23, 2009	19.06	19.27	19.06	19.23	28,078,416	+0.25(+1.32%)
Nov 20, 2009	18.72	19.05	18.72	18.98	31,343,816	+0.20(+1.05%)
Nov 19, 2009	18.57	18.81	18.50	18.78	27,490,952	+0.10(+0.53%)
Nov 18, 2009	18.80	18.82	18.59	18.68	23,097,540	-0.10(-0.51%)
Nov 17, 2009	18.70	18.79	18.64	18.78	17,178,012	+0.04(+0.23%)
Nov 16, 2009	18.71	18.85	18.63	18.73	24,590,992	+0.09(+0.50%)
Nov 13, 2009	18.50	18.72	18.46	18.64	35,370,496	+0.17(+0.93%)
Nov 12, 2009	18.53	18.62	18.44	18.47	22,931,362	-0.06(-0.34%)
Nov 11, 2009	18.51	18.58	18.40	18.53	21,661,634	+0.11(+0.57%)
Nov 10, 2009	18.28	18.55	18.24	18.43	24,434,224	+0.11(+0.60%)
Nov 09, 2009	18.02	18.33	17.89	18.32	29,120,422	+0.33(+1.82%)
Nov 06, 2009	17.82	18.00	17.77	17.99	16,173,144	+0.04(+0.24%)
Nov 05, 2009	17.67	17.99	17.65	17.95	24,693,658	+0.29(+1.63%)
Nov 04, 2009	17.64	17.83	17.51	17.66	21,373,132	+0.12(+0.70%)
Nov 03, 2009	17.71	17.72	17.42	17.54	24,704,938	-0.20(-1.12%)
Nov 02, 2009	17.67	17.80	17.55	17.74	28,171,202	+0.14(+0.77%)
Oct 30, 2009	17.85	17.92	17.54	17.60	33,030,106	-0.26(-1.44%)
Oct 29, 2009	17.67	17.87	17.55	17.86	22,522,576	+0.19(+1.08%)
Oct 28, 2009	17.58	17.83	17.58	17.67	24,254,620	+0.02(+0.09%)
Oct 27, 2009	17.58	17.80	17.53	17.65	22,313,206	+0.08(+0.43%)
Oct 26, 2009	17.53	17.93	17.40	17.58	32,659,368	-0.00(-0.02%)
Oct 23, 2009	17.63	17.65	17.54	17.58	32,875,184	-0.30(-1.68%)
Oct 22, 2009	17.69	17.92	17.64	17.88	24,775,202	+0.03(+0.15%)
Oct 21, 2009	17.77	18.06	17.73	17.85	25,002,634	+0.00(+0.00%)
Oct 20, 2009	17.71	17.88	17.70	17.85	40,673,092	-0.24(-1.31%)
Oct 19, 2009	18.21	18.33	18.05	18.09	31,282,798	-0.07(-0.40%)
Oct 16, 2009	18.13	18.23	18.06	18.16	33,451,608	+0.03(+0.16%)
Oct 15, 2009	18.07	18.23	17.95	18.13	36,709,096	+0.03(+0.15%)
Oct 14, 2009	18.13	18.17	18.02	18.11	24,351,116	+0.01(+0.07%)
Oct 13, 2009	18.08	18.15	18.01	18.09	18,080,004	+0.00(+0.02%)
Oct 12, 2009	18.24	18.24	18.01	18.09	24,249,444	+0.05(+0.26%)
Oct 09, 2009	18.05	18.13	17.91	18.04	17,911,350	+0.02(+0.11%)
Oct 08, 2009	18.16	18.16	17.94	18.02	27,303,038	+0.09(+0.50%)
Oct 07, 2009	18.11	18.25	17.94	17.94	31,438,800	+0.00(+0.00%)
Oct 06, 2009	17.77	18.04	17.72	17.94	28,937,610	+0.17(+0.97%)
Oct 05, 2009	17.77	17.83	17.60	17.76	23,554,142	-0.02(-0.13%)
Oct 02, 2009	17.52	17.86	17.47	17.79	38,113,692	+0.25(+1.41%)
Oct 01, 2009	17.63	17.73	17.51	17.54	41,923,880	-0.19(-1.08%)
Sep 30, 2009	17.61	17.81	17.37	17.73	42,817,756	+0.13(+0.73%)
Sep 29, 2009	17.63	17.68	17.56	17.60	26,229,146	+0.05(+0.26%)
Sep 28, 2009	17.51	17.71	17.47	17.56	23,007,162	+0.07(+0.38%)
Sep 25, 2009	17.28	17.59	17.26	17.49	32,916,804	+0.21(+1.20%)
Sep 24, 2009	17.36	17.55	17.25	17.28	36,771,348	-0.08(-0.46%)
Sep 23, 2009	17.48	17.55	17.23	17.36	31,550,858	-0.09(-0.51%)
Sep 22, 2009	17.60	17.60	17.41	17.45	29,415,796	-0.05(-0.28%)
Sep 21, 2009	17.66	17.75	17.43	17.50	37,420,464	-0.25(-1.41%)
Sep 18, 2009	17.72	17.87	17.60	17.75	188,035,280	+0.11(+0.64%)
Sep 17, 2009	17.33	17.65	17.31	17.64	41,428,656	+0.45(+2.65%)
Sep 16, 2009	17.32	17.44	17.14	17.18	39,529,896	-0.13(-0.78%)
Sep 15, 2009	17.20	17.36	17.05	17.32	41,984,208	+0.10(+0.56%)
Sep 14, 2009	16.87	17.32	16.81	17.22	50,217,012	+0.21(+1.26%)
Sep 11, 2009	16.55	17.08	16.51	17.01	51,683,464	+0.37(+2.25%)
Sep 10, 2009	16.62	16.71	16.50	16.63	32,758,116	-0.02(-0.10%)
Sep 09, 2009	16.57	16.71	16.52	16.65	24,042,642	+0.07(+0.44%)
Sep 08, 2009	16.42	16.70	16.35	16.58	47,565,204	+0.15(+0.92%)
Sep 04, 2009	16.21	16.47	16.13	16.43	22,987,044	+0.12(+0.75%)
Sep 03, 2009	16.32	16.39	16.19	16.30	34,331,440	-0.07(-0.44%)
Sep 02, 2009	15.97	16.54	15.97	16.38	62,070,968	+0.42(+2.62%)

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.