Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.37	19.44	19.20	19.26	5,812,023	-0.07(-0.37%)
Nov 27, 2009	19.14	19.40	19.05	19.33	2,639,008	-0.17(-0.87%)
Nov 25, 2009	19.49	19.55	19.29	19.50	3,780,422	+0.09(+0.48%)
Nov 24, 2009	19.56	19.58	19.33	19.40	5,482,395	-0.18(-0.92%)
Nov 23, 2009	19.76	19.76	19.53	19.58	5,697,490	+0.08(+0.39%)
Nov 20, 2009	19.39	19.53	19.30	19.51	6,086,906	+0.04(+0.22%)
Nov 19, 2009	19.50	19.52	19.24	19.46	4,846,064	-0.14(-0.72%)
Nov 18, 2009	19.72	19.74	19.40	19.61	4,963,373	-0.08(-0.42%)
Nov 17, 2009	19.55	19.70	19.44	19.69	5,487,119	+0.08(+0.42%)
Nov 16, 2009	19.20	19.65	19.17	19.61	5,120,599	+0.34(+1.76%)
Nov 13, 2009	19.22	19.43	19.02	19.27	4,684,255	+0.01(+0.06%)
Nov 12, 2009	19.45	19.59	19.16	19.26	5,392,385	-0.26(-1.32%)
Nov 11, 2009	19.54	19.61	19.36	19.51	4,349,215	+0.09(+0.45%)
Nov 10, 2009	19.60	19.63	19.27	19.43	5,453,458	-0.12(-0.61%)
Nov 09, 2009	19.31	19.55	19.18	19.55	6,712,605	+0.31(+1.62%)
Nov 06, 2009	19.01	19.28	18.92	19.23	10,200,508	+0.23(+1.24%)
Nov 05, 2009	18.60	19.02	18.56	19.00	10,050,782	+0.55(+2.99%)
Nov 04, 2009	18.14	18.62	18.09	18.45	15,415,356	+0.40(+2.21%)
Nov 03, 2009	17.96	18.29	17.93	18.05	10,224,251	-0.03(-0.18%)
Nov 02, 2009	18.16	18.39	17.90	18.08	18,678,848	+0.09(+0.52%)
Oct 30, 2009	18.44	18.56	17.99	17.99	14,994,330	-0.43(-2.34%)
Oct 29, 2009	18.40	18.57	18.30	18.42	10,308,858	+0.13(+0.72%)
Oct 28, 2009	18.48	18.70	18.26	18.29	8,044,918	-0.22(-1.21%)
Oct 27, 2009	18.61	18.64	18.36	18.51	9,412,071	-0.05(-0.26%)
Oct 26, 2009	18.77	18.78	18.49	18.56	8,384,991	-0.16(-0.85%)
Oct 23, 2009	18.77	18.79	18.64	18.72	8,234,533	-0.39(-2.03%)
Oct 22, 2009	18.98	19.19	18.86	19.11	8,282,773	+0.25(+1.30%)
Oct 21, 2009	19.20	19.39	18.86	18.86	10,417,467	-0.31(-1.62%)
Oct 20, 2009	19.23	19.26	19.14	19.17	9,191,385	-0.38(-1.95%)
Oct 19, 2009	19.21	19.59	19.16	19.56	7,527,457	+0.31(+1.62%)
Oct 16, 2009	18.97	19.38	18.97	19.25	11,898,060	-0.06(-0.31%)
Oct 15, 2009	18.92	19.35	18.87	19.31	16,287,122	+0.30(+1.58%)
Oct 14, 2009	19.14	19.19	18.75	19.01	11,605,453	-0.06(-0.32%)
Oct 13, 2009	19.27	19.36	18.98	19.07	10,771,530	-0.23(-1.19%)
Oct 12, 2009	19.34	19.39	19.13	19.29	7,091,957	+0.19(+0.97%)
Oct 09, 2009	18.80	19.13	18.66	19.11	9,070,410	+0.26(+1.39%)
Oct 08, 2009	18.85	19.01	18.83	18.85	11,344,098	+0.08(+0.44%)
Oct 07, 2009	18.99	19.17	18.49	18.77	28,642,370	-0.27(-1.41%)
Oct 06, 2009	18.99	19.26	18.96	19.03	19,080,120	+0.01(+0.03%)
Oct 05, 2009	18.33	19.08	18.33	19.03	23,959,248	+0.93(+5.13%)
Oct 02, 2009	17.91	18.22	17.85	18.10	10,529,962	+0.01(+0.06%)
Oct 01, 2009	18.40	18.48	18.08	18.09	14,559,124	-0.34(-1.87%)
Sep 30, 2009	17.82	18.68	17.75	18.43	22,510,510	+0.54(+2.99%)
Sep 29, 2009	17.91	18.10	17.84	17.90	7,434,467	-0.08(-0.43%)
Sep 28, 2009	17.79	18.02	17.76	17.97	7,265,914	+0.23(+1.29%)
Sep 25, 2009	18.05	18.05	17.74	17.74	9,094,539	-0.34(-1.90%)
Sep 24, 2009	18.06	18.16	17.83	18.09	9,283,910	+0.11(+0.61%)
Sep 23, 2009	18.31	18.34	17.98	17.98	7,623,450	-0.33(-1.79%)
Sep 22, 2009	18.50	18.55	18.28	18.31	5,693,053	-0.15(-0.80%)
Sep 21, 2009	18.58	18.75	18.42	18.45	10,747,336	-0.51(-2.71%)
Sep 18, 2009	18.80	19.07	18.70	18.97	8,989,295	+0.29(+1.58%)
Sep 17, 2009	18.54	18.79	18.54	18.67	10,507,083	+0.30(+1.63%)
Sep 16, 2009	18.40	18.63	18.34	18.37	9,864,081	+0.02(+0.09%)
Sep 15, 2009	18.23	18.54	18.23	18.36	11,715,116	+0.09(+0.48%)
Sep 14, 2009	18.08	18.34	18.08	18.27	9,573,118	+0.03(+0.18%)
Sep 11, 2009	18.31	18.32	17.94	18.24	13,374,686	-0.07(-0.39%)
Sep 10, 2009	18.34	18.40	18.11	18.31	11,425,914	-0.04(-0.21%)
Sep 09, 2009	18.49	18.50	18.02	18.34	15,414,162	-0.32(-1.73%)
Sep 08, 2009	18.74	18.81	18.55	18.67	3,487,382	+0.08(+0.44%)
Sep 04, 2009	18.38	18.61	18.23	18.58	3,547,109	+0.26(+1.40%)
Sep 03, 2009	18.31	18.48	18.05	18.33	7,801,839	+0.11(+0.63%)
Sep 02, 2009	18.35	18.41	18.18	18.21	8,433,932	-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.