Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.18	22.55	22.10	22.55	14,868,672	+0.49(+2.24%)
Nov 27, 2009	21.96	22.32	21.96	22.06	6,921,976	-0.40(-1.77%)
Nov 25, 2009	22.33	22.52	22.25	22.46	12,475,213	+0.21(+0.92%)
Nov 24, 2009	22.18	22.30	21.91	22.25	11,195,883	+0.14(+0.62%)
Nov 23, 2009	21.86	22.12	21.80	22.11	14,046,504	+0.47(+2.18%)
Nov 20, 2009	21.51	21.70	21.39	21.64	19,352,180	+0.10(+0.47%)
Nov 19, 2009	21.14	22.09	20.87	21.54	46,948,912	+0.26(+1.24%)
Nov 18, 2009	21.54	21.71	21.15	21.28	22,127,148	-0.35(-1.61%)
Nov 17, 2009	21.51	21.67	21.45	21.63	20,179,678	+0.02(+0.09%)
Nov 16, 2009	22.14	22.17	21.43	21.61	28,400,444	-0.37(-1.67%)
Nov 13, 2009	22.11	22.19	21.78	21.98	15,953,718	-0.20(-0.92%)
Nov 12, 2009	22.24	22.62	22.06	22.18	14,753,608	-0.09(-0.42%)
Nov 11, 2009	22.38	22.74	22.13	22.27	18,460,126	-0.07(-0.32%)
Nov 10, 2009	22.60	22.61	22.23	22.35	21,276,452	-0.33(-1.45%)
Nov 09, 2009	22.33	22.74	22.00	22.68	29,711,048	+0.50(+2.23%)
Nov 06, 2009	21.32	22.21	21.28	22.18	26,529,258	+0.99(+4.65%)
Nov 05, 2009	21.35	21.56	21.02	21.19	20,091,924	+0.13(+0.62%)
Nov 04, 2009	20.61	21.42	20.61	21.06	37,163,928	+0.54(+2.64%)
Nov 03, 2009	21.06	21.17	19.62	20.52	61,781,836	-0.32(-1.55%)
Nov 02, 2009	20.69	21.12	20.46	20.85	24,118,806	+0.34(+1.66%)
Oct 30, 2009	21.13	21.20	20.41	20.51	27,287,256	-0.83(-3.90%)
Oct 29, 2009	20.92	21.42	20.85	21.34	18,728,248	+0.69(+3.37%)
Oct 28, 2009	20.78	21.43	20.55	20.64	32,120,144	-0.00(-0.02%)
Oct 27, 2009	20.70	20.90	20.52	20.65	20,990,728	-0.02(-0.09%)
Oct 26, 2009	21.59	21.66	20.67	20.67	19,574,512	-0.86(-4.01%)
Oct 23, 2009	21.63	21.71	21.48	21.53	16,715,625	+0.06(+0.30%)
Oct 22, 2009	21.21	21.49	20.93	21.47	11,784,280	+0.34(+1.60%)
Oct 21, 2009	20.91	21.74	20.91	21.13	15,607,840	+0.06(+0.30%)
Oct 20, 2009	20.96	21.09	20.89	21.07	9,028,740	-0.06(-0.27%)
Oct 19, 2009	20.97	21.17	20.77	21.12	9,959,469	+0.16(+0.77%)
Oct 16, 2009	20.95	21.15	20.77	20.96	13,892,027	-0.14(-0.66%)
Oct 15, 2009	20.36	21.27	20.31	21.10	26,026,830	+0.55(+2.68%)
Oct 14, 2009	20.69	20.78	20.27	20.55	19,870,574	+0.20(+0.97%)
Oct 13, 2009	20.21	20.44	20.05	20.35	12,419,908	+0.13(+0.63%)
Oct 12, 2009	20.47	20.60	20.06	20.22	14,735,568	+0.15(+0.74%)
Oct 09, 2009	19.75	20.11	19.68	20.08	14,794,163	+0.32(+1.64%)
Oct 08, 2009	19.74	20.17	19.66	19.75	25,018,836	+0.01(+0.03%)
Oct 07, 2009	18.83	19.80	18.80	19.75	34,788,240	+0.95(+5.06%)
Oct 06, 2009	19.00	19.08	18.72	18.79	20,067,036	+0.02(+0.11%)
Oct 05, 2009	18.77	18.88	18.52	18.77	21,390,812	+0.08(+0.42%)
Oct 02, 2009	18.46	18.72	18.44	18.69	20,107,072	+0.03(+0.14%)
Oct 01, 2009	18.92	19.09	18.65	18.67	19,302,102	-0.26(-1.36%)
Sep 30, 2009	19.53	19.53	18.83	18.93	26,228,038	-0.43(-2.22%)
Sep 29, 2009	19.61	19.93	19.27	19.35	23,857,716	-0.20(-1.02%)
Sep 28, 2009	19.23	19.62	19.12	19.55	20,779,738	+0.39(+2.03%)
Sep 25, 2009	20.07	20.07	19.10	19.16	44,537,752	-0.96(-4.76%)
Sep 24, 2009	20.56	20.57	20.05	20.12	16,627,879	-0.42(-2.03%)
Sep 23, 2009	21.14	21.14	20.52	20.54	15,057,431	-0.49(-2.31%)
Sep 22, 2009	21.04	21.06	20.77	21.02	12,608,195	+0.18(+0.88%)
Sep 21, 2009	20.87	21.14	20.76	20.84	14,073,353	-0.09(-0.42%)
Sep 18, 2009	20.76	20.93	20.37	20.93	57,506,644	+0.32(+1.53%)
Sep 17, 2009	20.58	20.74	20.44	20.61	14,115,599	+0.24(+1.19%)
Sep 16, 2009	20.12	20.72	20.04	20.37	21,351,430	+0.33(+1.67%)
Sep 15, 2009	19.56	20.19	19.51	20.04	24,175,090	+0.57(+2.90%)
Sep 14, 2009	19.42	19.52	19.32	19.47	14,876,944	-0.08(-0.39%)
Sep 11, 2009	19.93	19.93	19.51	19.55	12,676,995	-0.26(-1.32%)
Sep 10, 2009	19.66	19.86	19.59	19.81	9,669,685	+0.12(+0.61%)
Sep 09, 2009	19.60	19.82	19.40	19.69	20,076,436	+0.27(+1.38%)
Sep 08, 2009	19.48	19.60	19.29	19.42	10,618,579	+0.13(+0.68%)
Sep 04, 2009	19.05	19.37	19.01	19.29	9,069,003	+0.25(+1.30%)
Sep 03, 2009	18.95	19.17	18.83	19.04	16,144,289	+0.28(+1.47%)
Sep 02, 2009	18.72	18.96	18.63	18.77	9,529,863	-0.02(-0.11%)

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.