Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.98	18.99	18.81	18.95	28,506,486	+0.01(+0.03%)
Nov 27, 2009	18.87	19.06	18.68	18.94	23,661,972	-0.24(-1.25%)
Nov 25, 2009	19.27	19.27	19.14	19.18	20,273,180	-0.03(-0.14%)
Nov 24, 2009	19.29	19.29	19.10	19.21	23,626,940	-0.02(-0.09%)
Nov 23, 2009	19.05	19.26	19.05	19.22	28,088,656	+0.25(+1.32%)
Nov 20, 2009	18.71	19.04	18.71	18.97	31,355,246	+0.20(+1.06%)
Nov 19, 2009	18.56	18.81	18.50	18.77	27,500,978	+0.10(+0.53%)
Nov 18, 2009	18.79	18.81	18.58	18.68	23,105,964	-0.10(-0.51%)
Nov 17, 2009	18.70	18.79	18.63	18.77	17,184,278	+0.04(+0.23%)
Nov 16, 2009	18.70	18.84	18.63	18.73	24,599,960	+0.09(+0.50%)
Nov 13, 2009	18.49	18.71	18.46	18.64	35,383,392	+0.17(+0.93%)
Nov 12, 2009	18.52	18.61	18.43	18.46	22,939,724	-0.06(-0.34%)
Nov 11, 2009	18.50	18.57	18.40	18.53	21,669,534	+0.11(+0.57%)
Nov 10, 2009	18.27	18.55	18.24	18.42	24,443,134	+0.11(+0.59%)
Nov 09, 2009	18.02	18.32	17.88	18.31	29,131,040	+0.33(+1.82%)
Nov 06, 2009	17.81	17.99	17.76	17.99	16,179,042	+0.04(+0.24%)
Nov 05, 2009	17.66	17.98	17.64	17.94	24,702,662	+0.29(+1.63%)
Nov 04, 2009	17.63	17.82	17.50	17.66	21,380,926	+0.12(+0.70%)
Nov 03, 2009	17.71	17.72	17.42	17.53	24,713,948	-0.20(-1.12%)
Nov 02, 2009	17.66	17.80	17.55	17.73	28,181,476	+0.14(+0.77%)
Oct 30, 2009	17.84	17.91	17.53	17.60	33,042,152	-0.26(-1.44%)
Oct 29, 2009	17.67	17.86	17.54	17.85	22,530,790	+0.19(+1.08%)
Oct 28, 2009	17.58	17.82	17.57	17.66	24,263,464	+0.02(+0.09%)
Oct 27, 2009	17.57	17.80	17.52	17.65	22,321,344	+0.08(+0.43%)
Oct 26, 2009	17.52	17.92	17.40	17.57	32,671,278	-0.00(-0.02%)
Oct 23, 2009	17.62	17.64	17.53	17.57	32,887,174	-0.30(-1.68%)
Oct 22, 2009	17.68	17.91	17.63	17.87	24,784,238	+0.03(+0.15%)
Oct 21, 2009	17.76	18.05	17.72	17.85	25,011,752	+0.00(+0.00%)
Oct 20, 2009	17.71	17.87	17.69	17.85	40,687,928	-0.24(-1.31%)
Oct 19, 2009	18.20	18.32	18.04	18.08	31,294,206	-0.07(-0.40%)
Oct 16, 2009	18.13	18.22	18.05	18.16	33,463,808	+0.03(+0.16%)
Oct 15, 2009	18.06	18.22	17.94	18.13	36,722,480	+0.03(+0.15%)
Oct 14, 2009	18.13	18.16	18.02	18.10	24,359,996	+0.01(+0.07%)
Oct 13, 2009	18.08	18.14	18.01	18.09	18,086,596	+0.00(+0.02%)
Oct 12, 2009	18.23	18.24	18.00	18.08	24,258,286	+0.05(+0.26%)
Oct 09, 2009	18.04	18.12	17.91	18.04	17,917,882	+0.02(+0.11%)
Oct 08, 2009	18.16	18.16	17.93	18.02	27,312,996	+0.09(+0.50%)
Oct 07, 2009	18.11	18.25	17.93	17.93	31,450,266	+0.00(+0.00%)
Oct 06, 2009	17.76	18.04	17.71	17.93	28,948,162	+0.17(+0.97%)
Oct 05, 2009	17.76	17.82	17.59	17.76	23,562,732	-0.02(-0.13%)
Oct 02, 2009	17.51	17.85	17.46	17.78	38,127,592	+0.25(+1.41%)
Oct 01, 2009	17.63	17.72	17.51	17.53	41,939,168	-0.19(-1.08%)
Sep 30, 2009	17.60	17.81	17.36	17.72	42,833,372	+0.13(+0.73%)
Sep 29, 2009	17.63	17.67	17.56	17.60	26,238,712	+0.05(+0.26%)
Sep 28, 2009	17.50	17.70	17.46	17.55	23,015,552	+0.07(+0.38%)
Sep 25, 2009	17.27	17.59	17.25	17.48	32,928,808	+0.21(+1.20%)
Sep 24, 2009	17.35	17.54	17.24	17.28	36,784,760	-0.08(-0.46%)
Sep 23, 2009	17.47	17.54	17.22	17.35	31,562,364	-0.09(-0.51%)
Sep 22, 2009	17.60	17.60	17.40	17.44	29,426,524	-0.05(-0.28%)
Sep 21, 2009	17.65	17.74	17.42	17.49	37,434,108	-0.25(-1.41%)
Sep 18, 2009	17.72	17.86	17.59	17.74	188,103,856	+0.11(+0.64%)
Sep 17, 2009	17.33	17.64	17.30	17.63	41,443,764	+0.45(+2.65%)
Sep 16, 2009	17.31	17.43	17.13	17.18	39,544,312	-0.13(-0.78%)
Sep 15, 2009	17.19	17.35	17.05	17.31	41,999,520	+0.10(+0.56%)
Sep 14, 2009	16.86	17.32	16.80	17.22	50,235,324	+0.21(+1.26%)
Sep 11, 2009	16.55	17.08	16.50	17.00	51,702,312	+0.37(+2.25%)
Sep 10, 2009	16.61	16.70	16.49	16.63	32,770,060	-0.02(-0.10%)
Sep 09, 2009	16.56	16.70	16.52	16.64	24,051,408	+0.07(+0.44%)
Sep 08, 2009	16.42	16.70	16.34	16.57	47,582,548	+0.15(+0.92%)
Sep 04, 2009	16.21	16.46	16.12	16.42	22,995,424	+0.12(+0.75%)
Sep 03, 2009	16.31	16.39	16.18	16.30	34,343,960	-0.07(-0.44%)
Sep 02, 2009	15.96	16.54	15.96	16.37	62,093,604	+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.