Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.37	23.58	23.20	23.50	7,071,405	-0.02(-0.07%)
Nov 27, 2009	23.20	23.68	22.97	23.52	3,319,119	-0.47(-1.97%)
Nov 25, 2009	23.57	24.03	23.56	23.99	6,104,676	+0.39(+1.65%)
Nov 24, 2009	23.46	23.71	23.25	23.60	6,867,801	+0.03(+0.13%)
Nov 23, 2009	23.42	23.87	23.36	23.57	5,869,918	+0.35(+1.51%)
Nov 20, 2009	23.26	23.36	22.89	23.22	7,236,450	-0.30(-1.27%)
Nov 19, 2009	23.44	23.84	22.99	23.52	20,071,234	+0.92(+4.08%)
Nov 18, 2009	22.56	22.64	22.08	22.59	10,825,859	-0.08(-0.34%)
Nov 17, 2009	22.50	22.72	22.17	22.67	5,913,397	+0.05(+0.20%)
Nov 16, 2009	22.85	23.04	22.55	22.62	8,643,644	-0.04(-0.17%)
Nov 13, 2009	22.29	22.84	22.16	22.66	6,623,215	+0.62(+2.80%)
Nov 12, 2009	22.26	22.36	22.00	22.04	5,978,745	-0.21(-0.96%)
Nov 11, 2009	22.60	22.71	22.12	22.26	5,143,425	-0.11(-0.48%)
Nov 10, 2009	22.79	22.99	22.23	22.36	7,568,135	-0.40(-1.74%)
Nov 09, 2009	22.04	22.81	22.01	22.76	7,552,450	+1.11(+5.14%)
Nov 06, 2009	21.91	22.07	21.47	21.65	4,365,760	-0.30(-1.36%)
Nov 05, 2009	21.36	22.10	21.33	21.94	6,195,484	+0.85(+4.01%)
Nov 04, 2009	21.16	21.52	21.02	21.10	6,591,839	-0.11(-0.50%)
Nov 03, 2009	21.01	21.28	20.79	21.20	6,760,284	+0.15(+0.72%)
Nov 02, 2009	20.60	21.24	20.60	21.05	6,958,960	+0.42(+2.03%)
Oct 30, 2009	21.03	21.26	20.51	20.63	7,873,526	-0.49(-2.31%)
Oct 29, 2009	20.76	21.31	20.62	21.12	8,404,375	+0.53(+2.59%)
Oct 28, 2009	21.19	21.35	20.55	20.59	10,430,365	-0.69(-3.26%)
Oct 27, 2009	21.88	22.17	21.20	21.28	9,059,535	-0.56(-2.58%)
Oct 26, 2009	21.92	22.48	21.69	21.85	7,653,264	-0.08(-0.38%)
Oct 23, 2009	22.01	22.39	21.81	21.93	7,294,817	-0.27(-1.24%)
Oct 22, 2009	21.72	22.26	21.48	22.20	5,589,021	+0.43(+2.00%)
Oct 21, 2009	21.69	22.24	21.62	21.77	5,819,288	-0.02(-0.07%)
Oct 20, 2009	21.76	22.20	21.60	21.78	9,032,830	-0.33(-1.48%)
Oct 19, 2009	21.87	22.22	21.82	22.11	5,834,327	+0.23(+1.05%)
Oct 16, 2009	22.20	22.25	21.56	21.88	5,925,362	-0.45(-2.01%)
Oct 15, 2009	22.34	22.49	22.01	22.33	7,932,585	-0.17(-0.75%)
Oct 14, 2009	22.33	22.60	22.28	22.50	7,235,618	+0.39(+1.76%)
Oct 13, 2009	21.63	22.26	21.45	22.11	12,880,774	+0.48(+2.22%)
Oct 12, 2009	21.94	22.14	21.42	21.63	9,887,186	-0.37(-1.66%)
Oct 09, 2009	21.35	22.20	21.16	22.00	18,333,964	+0.97(+4.61%)
Oct 08, 2009	20.38	21.29	20.06	21.03	21,318,668	+0.86(+4.27%)
Oct 07, 2009	20.37	20.56	19.81	20.17	12,188,231	-0.30(-1.45%)
Oct 06, 2009	20.53	20.66	20.21	20.46	12,825,459	+0.02(+0.11%)
Oct 05, 2009	20.55	20.66	20.08	20.44	16,409,437	+0.69(+3.51%)
Oct 02, 2009	19.55	19.95	19.38	19.75	9,021,729	-0.11(-0.58%)
Oct 01, 2009	20.28	20.43	19.80	19.86	9,958,546	-0.49(-2.40%)
Sep 30, 2009	19.99	20.62	19.79	20.35	11,971,644	+0.40(+2.03%)
Sep 29, 2009	20.11	20.27	19.84	19.95	7,440,320	-0.12(-0.61%)
Sep 28, 2009	19.83	20.43	19.82	20.07	7,113,319	+0.28(+1.43%)
Sep 25, 2009	19.64	19.92	19.64	19.79	8,432,371	-0.04(-0.19%)
Sep 24, 2009	20.16	20.17	19.64	19.82	9,724,429	-0.21(-1.07%)
Sep 23, 2009	19.85	20.56	19.80	20.04	11,000,774	+0.21(+1.08%)
Sep 22, 2009	19.68	19.95	19.50	19.82	8,687,671	+0.27(+1.40%)
Sep 21, 2009	19.37	19.75	19.31	19.55	9,900,038	+0.67(+3.56%)
Sep 18, 2009	19.00	19.00	18.66	18.88	6,416,852	+0.00(+0.00%)
Sep 17, 2009	18.82	19.05	18.63	18.88	10,927,627	-0.19(-1.00%)
Sep 16, 2009	18.86	19.13	18.73	19.07	7,886,462	+0.21(+1.13%)
Sep 15, 2009	18.56	19.02	18.54	18.86	9,806,345	+0.18(+0.94%)
Sep 14, 2009	18.46	18.73	18.36	18.68	10,819,734	+0.16(+0.86%)
Sep 11, 2009	18.85	18.85	18.50	18.52	16,635,078	-0.28(-1.50%)
Sep 10, 2009	18.11	18.87	18.05	18.80	17,798,528	+0.64(+3.53%)
Sep 09, 2009	17.90	18.28	17.80	18.16	5,225,313	+0.17(+0.93%)
Sep 08, 2009	17.79	18.18	17.79	17.99	7,508,579	+0.20(+1.11%)
Sep 04, 2009	17.16	17.82	17.14	17.80	7,403,816	+0.65(+3.78%)
Sep 03, 2009	17.09	17.18	16.89	17.15	5,135,462	+0.11(+0.63%)
Sep 02, 2009	16.80	17.27	16.80	17.04	4,790,946	+0.14(+0.86%)

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.