Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.63	19.90	19.54	19.86	7,288,634	+0.20(+1.01%)
Nov 27, 2009	19.67	19.81	19.45	19.66	4,396,716	-0.66(-3.23%)
Nov 25, 2009	20.28	20.34	20.14	20.32	5,333,568	+0.13(+0.65%)
Nov 24, 2009	20.19	20.26	20.01	20.19	5,348,317	+0.02(+0.09%)
Nov 23, 2009	19.93	20.39	19.90	20.17	8,114,882	+0.42(+2.13%)
Nov 20, 2009	19.82	19.95	19.62	19.75	6,127,322	-0.22(-1.11%)
Nov 19, 2009	20.33	20.35	19.84	19.97	6,970,986	-0.63(-3.05%)
Nov 18, 2009	20.60	20.68	20.42	20.60	6,873,764	-0.07(-0.33%)
Nov 17, 2009	20.56	20.69	20.42	20.67	3,970,418	+0.07(+0.35%)
Nov 16, 2009	20.33	20.66	20.23	20.60	7,811,523	+0.33(+1.61%)
Nov 13, 2009	20.27	20.34	19.99	20.27	5,545,626	+0.31(+1.54%)
Nov 12, 2009	19.91	20.23	19.90	19.96	5,576,059	-0.01(-0.07%)
Nov 11, 2009	19.95	20.20	19.77	19.98	5,193,893	+0.11(+0.57%)
Nov 10, 2009	19.84	19.99	19.62	19.86	6,125,593	-0.12(-0.61%)
Nov 09, 2009	19.48	20.06	19.48	19.99	8,154,659	+0.54(+2.79%)
Nov 06, 2009	18.91	19.44	18.91	19.44	6,436,272	+0.10(+0.51%)
Nov 05, 2009	19.17	19.40	18.97	19.34	6,614,068	+0.41(+2.17%)
Nov 04, 2009	19.39	19.48	18.93	18.93	11,357,428	-0.05(-0.24%)
Nov 03, 2009	18.83	19.17	18.47	18.98	22,493,048	+1.43(+8.17%)
Nov 02, 2009	17.51	17.94	17.35	17.54	11,075,169	+0.07(+0.39%)
Oct 30, 2009	18.20	18.22	17.44	17.48	7,736,487	-0.70(-3.86%)
Oct 29, 2009	17.96	18.20	17.80	18.18	7,910,207	+0.31(+1.75%)
Oct 28, 2009	18.18	18.21	17.86	17.87	11,010,875	-0.26(-1.42%)
Oct 27, 2009	18.23	18.44	18.05	18.12	8,441,753	-0.05(-0.25%)
Oct 26, 2009	18.34	18.70	18.13	18.17	6,119,495	-0.15(-0.84%)
Oct 23, 2009	18.43	18.65	18.27	18.32	5,777,660	-0.16(-0.86%)
Oct 22, 2009	18.67	18.70	18.14	18.48	7,919,969	-0.02(-0.10%)
Oct 21, 2009	18.56	18.84	18.45	18.50	7,907,938	-0.11(-0.61%)
Oct 20, 2009	18.42	18.62	18.15	18.61	9,577,061	+0.35(+1.91%)
Oct 19, 2009	17.88	18.44	17.68	18.26	10,636,129	+0.45(+2.51%)
Oct 16, 2009	18.07	18.12	17.55	17.82	7,628,944	-0.34(-1.87%)
Oct 15, 2009	17.91	18.15	17.83	18.15	7,082,104	+0.22(+1.21%)
Oct 14, 2009	18.00	18.04	17.88	17.94	8,206,646	+0.08(+0.43%)
Oct 13, 2009	17.75	17.95	17.63	17.86	5,159,185	+0.11(+0.61%)
Oct 12, 2009	17.91	18.02	17.57	17.75	7,580,294	+0.24(+1.34%)
Oct 09, 2009	17.47	17.64	17.34	17.52	10,380,387	-0.12(-0.67%)
Oct 08, 2009	18.06	18.06	17.59	17.63	9,117,938	-0.28(-1.54%)
Oct 07, 2009	17.68	17.94	17.47	17.91	9,361,506	+0.28(+1.56%)
Oct 06, 2009	17.77	17.91	17.58	17.63	9,335,591	+0.12(+0.67%)
Oct 05, 2009	17.08	17.56	16.97	17.52	7,548,154	+0.55(+3.22%)
Oct 02, 2009	16.78	17.07	16.59	16.97	6,064,142	+0.12(+0.72%)
Oct 01, 2009	17.61	17.61	16.84	16.85	8,033,718	-0.63(-3.62%)
Sep 30, 2009	17.58	17.72	17.15	17.48	9,140,372	-0.06(-0.34%)
Sep 29, 2009	17.48	17.67	17.36	17.54	8,236,443	+0.06(+0.36%)
Sep 28, 2009	17.28	17.59	17.15	17.48	6,611,306	+0.38(+2.22%)
Sep 25, 2009	17.23	17.23	16.99	17.10	6,489,298	-0.05(-0.29%)
Sep 24, 2009	17.59	17.61	17.05	17.15	8,365,173	-0.33(-1.91%)
Sep 23, 2009	17.79	17.82	17.47	17.48	7,878,885	-0.30(-1.68%)
Sep 22, 2009	17.68	17.80	17.55	17.78	5,613,622	+0.24(+1.34%)
Sep 21, 2009	17.40	17.68	17.36	17.54	6,211,992	+0.14(+0.81%)
Sep 18, 2009	17.50	17.50	17.21	17.40	7,238,385	+0.08(+0.47%)
Sep 17, 2009	17.24	17.42	17.18	17.32	6,765,413	+0.06(+0.34%)
Sep 16, 2009	16.88	17.30	16.79	17.26	8,100,251	+0.48(+2.88%)
Sep 15, 2009	16.80	16.87	16.69	16.78	8,743,712	-0.02(-0.11%)
Sep 14, 2009	16.82	16.92	16.68	16.80	11,804,160	+0.01(+0.05%)
Sep 11, 2009	16.95	17.04	16.73	16.79	9,798,062	-0.21(-1.22%)
Sep 10, 2009	17.00	17.07	16.80	17.00	9,368,226	+0.06(+0.35%)
Sep 09, 2009	16.37	16.99	16.37	16.94	10,478,498	+0.67(+4.14%)
Sep 08, 2009	16.01	16.28	16.01	16.26	7,363,294	+0.26(+1.64%)
Sep 04, 2009	15.65	16.05	15.63	16.00	6,874,156	+0.36(+2.31%)
Sep 03, 2009	15.55	15.64	15.30	15.64	5,564,974	+0.09(+0.58%)
Sep 02, 2009	15.56	15.63	15.36	15.55	6,056,747	-0.08(-0.49%)

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.