Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.96	18.96	18.47	18.76	3,115,019	-0.20(-1.06%)
Nov 27, 2009	18.79	19.07	18.59	18.96	641,285	-0.24(-1.26%)
Nov 25, 2009	19.13	19.23	19.00	19.21	2,109,607	+0.09(+0.47%)
Nov 24, 2009	19.40	19.53	18.98	19.12	2,278,842	-0.29(-1.50%)
Nov 23, 2009	19.40	19.85	19.32	19.41	2,590,026	+0.14(+0.71%)
Nov 20, 2009	19.18	19.48	19.15	19.27	2,142,221	-0.11(-0.58%)
Nov 19, 2009	19.48	19.59	19.15	19.38	1,940,847	-0.33(-1.68%)
Nov 18, 2009	19.80	19.92	19.42	19.72	2,774,222	-0.17(-0.85%)
Nov 17, 2009	19.61	19.93	19.22	19.89	3,676,910	+0.20(+1.03%)
Nov 16, 2009	19.68	20.18	19.51	19.68	3,399,675	+0.19(+0.95%)
Nov 13, 2009	19.30	19.51	19.17	19.50	3,187,608	+0.36(+1.86%)
Nov 12, 2009	19.17	19.38	19.06	19.14	2,693,054	+0.07(+0.38%)
Nov 11, 2009	18.65	19.29	18.65	19.07	3,535,873	+0.53(+2.83%)
Nov 10, 2009	18.33	18.96	18.33	18.54	4,998,439	-0.01(-0.04%)
Nov 09, 2009	18.63	18.80	18.37	18.55	3,381,809	+0.15(+0.79%)
Nov 06, 2009	18.45	18.85	18.36	18.41	2,863,181	-0.18(-0.96%)
Nov 05, 2009	18.41	18.97	18.25	18.58	3,892,309	+0.39(+2.13%)
Nov 04, 2009	19.24	19.36	18.14	18.20	4,659,493	+0.65(+3.69%)
Nov 03, 2009	17.27	17.64	17.00	17.55	2,442,896	+0.22(+1.26%)
Nov 02, 2009	17.24	17.46	16.98	17.33	2,920,366	+0.15(+0.89%)
Oct 30, 2009	17.84	17.99	17.01	17.18	4,151,149	-0.65(-3.63%)
Oct 29, 2009	17.40	17.94	17.35	17.82	2,507,187	+0.53(+3.04%)
Oct 28, 2009	17.77	17.77	17.20	17.30	3,487,061	-0.61(-3.39%)
Oct 27, 2009	18.39	18.39	17.85	17.91	2,486,912	-0.40(-2.16%)
Oct 26, 2009	18.53	18.94	18.13	18.30	2,807,369	-0.50(-2.67%)
Oct 23, 2009	18.73	18.80	18.63	18.80	2,084,823	-0.49(-2.56%)
Oct 22, 2009	19.20	19.43	18.70	19.30	3,123,330	-0.02(-0.08%)
Oct 21, 2009	19.29	19.72	19.21	19.31	2,850,222	-0.05(-0.25%)
Oct 20, 2009	19.32	19.40	19.13	19.36	3,359,514	-0.09(-0.46%)
Oct 19, 2009	19.04	19.68	19.04	19.45	3,420,054	+0.34(+1.78%)
Oct 16, 2009	19.17	19.33	18.96	19.11	2,350,136	-0.19(-1.00%)
Oct 15, 2009	19.09	19.42	18.89	19.30	2,317,458	+0.02(+0.08%)
Oct 14, 2009	19.19	19.41	18.67	19.29	4,234,967	+1.09(+6.00%)
Oct 13, 2009	18.22	18.45	18.14	18.20	3,420,933	-0.06(-0.35%)
Oct 12, 2009	18.50	18.66	18.15	18.26	2,608,782	-0.02(-0.09%)
Oct 09, 2009	17.65	18.28	17.62	18.28	3,144,064	+0.60(+3.38%)
Oct 08, 2009	17.53	17.78	17.40	17.68	3,160,795	+0.22(+1.25%)
Oct 07, 2009	17.45	17.63	17.31	17.46	4,324,218	-0.02(-0.14%)
Oct 06, 2009	17.44	17.66	17.40	17.48	2,271,469	+0.23(+1.36%)
Oct 05, 2009	17.05	17.44	17.05	17.25	2,795,349	+0.18(+1.04%)
Oct 02, 2009	17.30	17.40	16.89	17.07	4,596,621	-0.44(-2.54%)
Oct 01, 2009	17.78	17.95	17.43	17.52	5,216,284	-0.49(-2.74%)
Sep 30, 2009	18.06	18.10	17.38	18.01	2,848,087	+0.16(+0.91%)
Sep 29, 2009	18.58	18.66	17.73	17.85	3,244,074	-0.84(-4.50%)
Sep 28, 2009	18.29	18.80	18.29	18.69	2,395,169	+0.45(+2.48%)
Sep 25, 2009	18.25	18.48	18.13	18.24	2,698,214	+0.00(+0.00%)
Sep 24, 2009	18.84	18.95	18.10	18.24	3,933,279	-0.54(-2.88%)
Sep 23, 2009	19.17	19.26	18.78	18.78	1,837,636	-0.32(-1.69%)
Sep 22, 2009	19.04	19.43	19.04	19.10	1,787,647	+0.27(+1.42%)
Sep 21, 2009	19.18	19.18	18.70	18.83	3,208,365	-0.40(-2.10%)
Sep 18, 2009	19.03	19.30	18.89	19.24	3,801,474	+0.22(+1.15%)
Sep 17, 2009	19.17	19.21	18.88	19.02	3,791,499	-0.02(-0.13%)
Sep 16, 2009	19.46	19.50	18.88	19.04	5,162,029	-0.24(-1.26%)
Sep 15, 2009	19.16	19.41	19.00	19.29	2,363,239	+0.23(+1.23%)
Sep 14, 2009	19.10	19.13	18.74	19.05	1,937,190	-0.18(-0.92%)
Sep 11, 2009	19.26	19.51	19.07	19.23	2,636,536	-0.12(-0.63%)
Sep 10, 2009	19.21	19.56	18.99	19.35	3,070,914	+0.11(+0.59%)
Sep 09, 2009	18.72	19.42	18.60	19.24	3,465,393	+0.47(+2.50%)
Sep 08, 2009	18.70	18.96	18.62	18.77	2,320,218	+0.23(+1.26%)
Sep 04, 2009	18.20	18.60	18.04	18.54	2,752,179	+0.38(+2.09%)
Sep 03, 2009	17.51	18.16	17.51	18.16	2,173,592	+0.70(+3.98%)
Sep 02, 2009	17.65	17.95	17.41	17.46	2,766,600	-0.31(-1.73%)

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.