Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.99	20.06	19.81	19.87	5,632,489	-0.07(-0.37%)
Nov 27, 2009	19.75	20.02	19.66	19.94	2,557,488	-0.17(-0.87%)
Nov 25, 2009	20.11	20.17	19.90	20.12	3,663,644	+0.10(+0.48%)
Nov 24, 2009	20.19	20.21	19.95	20.02	5,313,043	-0.19(-0.92%)
Nov 23, 2009	20.39	20.39	20.16	20.21	5,521,493	+0.08(+0.39%)
Nov 20, 2009	20.01	20.15	19.92	20.13	5,898,881	+0.05(+0.22%)
Nov 19, 2009	20.12	20.14	19.85	20.08	4,696,368	-0.15(-0.72%)
Nov 18, 2009	20.35	20.37	20.02	20.23	4,810,053	-0.08(-0.42%)
Nov 17, 2009	20.17	20.33	20.06	20.32	5,317,621	+0.08(+0.42%)
Nov 16, 2009	19.81	20.28	19.79	20.23	4,962,423	+0.35(+1.76%)
Nov 13, 2009	19.83	20.05	19.62	19.88	4,539,557	+0.01(+0.06%)
Nov 12, 2009	20.07	20.22	19.77	19.87	5,225,813	-0.26(-1.32%)
Nov 11, 2009	20.16	20.23	19.98	20.14	4,214,867	+0.09(+0.45%)
Nov 10, 2009	20.23	20.25	19.88	20.04	5,284,999	-0.12(-0.61%)
Nov 09, 2009	19.93	20.17	19.79	20.17	6,505,252	+0.32(+1.62%)
Nov 06, 2009	19.62	19.90	19.52	19.85	9,885,412	+0.24(+1.24%)
Nov 05, 2009	19.19	19.62	19.15	19.61	9,740,311	+0.57(+2.99%)
Nov 04, 2009	18.72	19.21	18.66	19.04	14,939,173	+0.41(+2.21%)
Nov 03, 2009	18.54	18.87	18.50	18.63	9,908,422	-0.03(-0.18%)
Nov 02, 2009	18.74	18.98	18.47	18.66	18,101,856	+0.10(+0.52%)
Oct 30, 2009	19.03	19.15	18.56	18.56	14,531,152	-0.45(-2.34%)
Oct 29, 2009	18.99	19.17	18.88	19.01	9,990,415	+0.14(+0.72%)
Oct 28, 2009	19.07	19.30	18.84	18.87	7,796,409	-0.23(-1.21%)
Oct 27, 2009	19.21	19.24	18.94	19.10	9,121,330	-0.05(-0.26%)
Oct 26, 2009	19.37	19.37	19.08	19.15	8,125,977	-0.16(-0.85%)
Oct 23, 2009	19.37	19.39	19.24	19.32	7,980,166	-0.40(-2.03%)
Oct 22, 2009	19.59	19.80	19.46	19.72	8,026,917	+0.25(+1.30%)
Oct 21, 2009	19.81	20.01	19.46	19.46	10,095,669	-0.32(-1.62%)
Oct 20, 2009	19.84	19.87	19.75	19.79	8,907,461	-0.39(-1.95%)
Oct 19, 2009	19.82	20.22	19.77	20.18	7,294,933	+0.32(+1.62%)
Oct 16, 2009	19.57	20.00	19.57	19.86	11,530,527	-0.06(-0.31%)
Oct 15, 2009	19.52	19.97	19.48	19.92	15,784,009	+0.31(+1.58%)
Oct 14, 2009	19.75	19.80	19.35	19.61	11,246,958	+0.02(+0.12%)
Oct 13, 2009	19.80	19.89	19.50	19.59	10,484,123	-0.24(-1.19%)
Oct 12, 2009	19.87	19.92	19.66	19.82	6,902,729	+0.19(+0.97%)
Oct 09, 2009	19.32	19.66	19.18	19.63	8,828,393	+0.27(+1.39%)
Oct 08, 2009	19.36	19.53	19.34	19.36	11,041,414	+0.08(+0.44%)
Oct 07, 2009	19.52	19.69	18.99	19.28	27,878,132	-0.27(-1.41%)
Oct 06, 2009	19.51	19.79	19.48	19.55	18,571,022	+0.01(+0.03%)
Oct 05, 2009	18.83	19.60	18.83	19.55	23,319,966	+0.95(+5.13%)
Oct 02, 2009	18.40	18.72	18.34	18.60	10,249,001	+0.01(+0.06%)
Oct 01, 2009	18.91	18.99	18.57	18.58	14,170,657	-0.35(-1.87%)
Sep 30, 2009	18.30	19.19	18.24	18.94	21,909,884	+0.55(+2.99%)
Sep 29, 2009	18.40	18.60	18.33	18.39	7,236,100	-0.08(-0.43%)
Sep 28, 2009	18.28	18.51	18.25	18.47	7,072,044	+0.24(+1.29%)
Sep 25, 2009	18.54	18.54	18.23	18.23	8,851,878	-0.35(-1.90%)
Sep 24, 2009	18.56	18.66	18.32	18.58	9,036,197	+0.11(+0.61%)
Sep 23, 2009	18.81	18.84	18.47	18.47	7,420,040	-0.34(-1.79%)
Sep 22, 2009	19.01	19.06	18.79	18.81	5,541,151	-0.15(-0.80%)
Sep 21, 2009	19.09	19.27	18.92	18.96	10,460,575	-0.53(-2.71%)
Sep 18, 2009	19.32	19.59	19.21	19.49	8,749,442	+0.30(+1.58%)
Sep 17, 2009	19.04	19.31	19.04	19.18	10,226,733	+0.31(+1.63%)
Sep 16, 2009	18.90	19.14	18.84	18.88	9,600,887	+0.02(+0.09%)
Sep 15, 2009	18.73	19.05	18.73	18.86	11,402,533	+0.09(+0.48%)
Sep 14, 2009	18.58	18.85	18.58	18.77	9,317,688	+0.03(+0.18%)
Sep 11, 2009	18.81	18.83	18.43	18.74	13,017,822	-0.07(-0.39%)
Sep 10, 2009	18.85	18.91	18.61	18.81	11,121,047	-0.04(-0.21%)
Sep 09, 2009	19.00	19.01	18.51	18.85	15,002,880	-0.33(-1.73%)
Sep 08, 2009	19.25	19.32	19.05	19.18	3,394,331	+0.08(+0.44%)
Sep 04, 2009	18.88	19.12	18.73	19.09	3,452,464	+0.26(+1.40%)
Sep 03, 2009	18.81	18.98	18.54	18.83	7,593,669	+0.12(+0.63%)
Sep 02, 2009	18.85	18.91	18.67	18.71	8,208,897	-0.20(-1.07%)

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.