Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.14	20.15	19.63	19.94	2,931,165	-0.21(-1.06%)
Nov 27, 2009	19.96	20.27	19.76	20.15	603,435	-0.26(-1.26%)
Nov 25, 2009	20.33	20.44	20.20	20.41	1,985,094	+0.09(+0.47%)
Nov 24, 2009	20.62	20.75	20.17	20.32	2,144,341	-0.31(-1.50%)
Nov 23, 2009	20.62	21.09	20.53	20.63	2,437,159	+0.15(+0.71%)
Nov 20, 2009	20.39	20.70	20.35	20.48	2,015,784	-0.12(-0.58%)
Nov 19, 2009	20.70	20.82	20.35	20.60	1,826,295	-0.35(-1.68%)
Nov 18, 2009	21.05	21.17	20.63	20.95	2,610,483	-0.18(-0.85%)
Nov 17, 2009	20.84	21.18	20.43	21.13	3,459,893	+0.21(+1.03%)
Nov 16, 2009	20.91	21.44	20.73	20.92	3,199,020	+0.20(+0.95%)
Nov 13, 2009	20.51	20.73	20.37	20.72	2,999,470	+0.38(+1.86%)
Nov 12, 2009	20.37	20.60	20.26	20.34	2,534,105	+0.08(+0.38%)
Nov 11, 2009	19.82	20.50	19.82	20.27	3,327,180	+0.56(+2.83%)
Nov 10, 2009	19.48	20.14	19.48	19.71	4,703,423	-0.01(-0.04%)
Nov 09, 2009	19.80	19.98	19.53	19.72	3,182,209	+0.15(+0.79%)
Nov 06, 2009	19.60	20.03	19.51	19.56	2,694,191	-0.19(-0.96%)
Nov 05, 2009	19.57	20.16	19.40	19.75	3,662,578	+0.41(+2.13%)
Nov 04, 2009	20.45	20.57	19.28	19.34	4,384,482	+0.69(+3.68%)
Nov 03, 2009	18.35	18.74	18.07	18.65	2,298,712	+0.23(+1.26%)
Nov 02, 2009	18.32	18.56	18.05	18.42	2,748,001	+0.16(+0.89%)
Oct 30, 2009	18.96	19.11	18.07	18.25	3,906,141	-0.69(-3.63%)
Oct 29, 2009	18.49	19.06	18.44	18.94	2,359,208	+0.56(+3.04%)
Oct 28, 2009	18.88	18.88	18.28	18.38	3,281,248	-0.64(-3.39%)
Oct 27, 2009	19.54	19.54	18.97	19.03	2,340,131	-0.42(-2.16%)
Oct 26, 2009	19.69	20.13	19.27	19.45	2,641,673	-0.53(-2.67%)
Oct 23, 2009	19.90	19.98	19.80	19.98	1,961,774	-0.52(-2.56%)
Oct 22, 2009	20.40	20.65	19.87	20.51	2,938,986	-0.02(-0.08%)
Oct 21, 2009	20.50	20.95	20.41	20.52	2,681,998	-0.05(-0.25%)
Oct 20, 2009	20.53	20.62	20.33	20.57	3,161,230	-0.09(-0.46%)
Oct 19, 2009	20.24	20.91	20.24	20.67	3,218,197	+0.36(+1.78%)
Oct 16, 2009	20.37	20.54	20.14	20.31	2,211,427	-0.21(-1.00%)
Oct 15, 2009	20.29	20.64	20.08	20.51	2,180,678	+0.02(+0.08%)
Oct 14, 2009	20.39	20.63	19.84	20.50	3,985,012	+1.16(+6.00%)
Oct 13, 2009	19.36	19.61	19.28	19.34	3,219,023	-0.07(-0.35%)
Oct 12, 2009	19.66	19.83	19.29	19.41	2,454,807	-0.02(-0.09%)
Oct 09, 2009	18.75	19.42	18.73	19.42	2,958,496	+0.64(+3.38%)
Oct 08, 2009	18.62	18.89	18.49	18.79	2,974,239	+0.23(+1.25%)
Oct 07, 2009	18.55	18.74	18.39	18.56	4,068,995	-0.03(-0.14%)
Oct 06, 2009	18.54	18.77	18.49	18.58	2,137,403	+0.25(+1.36%)
Oct 05, 2009	18.12	18.53	18.12	18.33	2,630,363	+0.19(+1.04%)
Oct 02, 2009	18.38	18.50	17.95	18.14	4,325,321	-0.47(-2.54%)
Oct 01, 2009	18.89	19.08	18.52	18.62	4,908,410	-0.52(-2.74%)
Sep 30, 2009	19.19	19.23	18.47	19.14	2,679,988	+0.17(+0.91%)
Sep 29, 2009	19.75	19.83	18.84	18.97	3,052,603	-0.89(-4.50%)
Sep 28, 2009	19.44	19.98	19.44	19.86	2,253,802	+0.48(+2.48%)
Sep 25, 2009	19.40	19.64	19.27	19.38	2,538,961	+0.00(+0.00%)
Sep 24, 2009	20.02	20.14	19.23	19.38	3,701,130	-0.58(-2.88%)
Sep 23, 2009	20.37	20.47	19.96	19.96	1,729,176	-0.34(-1.69%)
Sep 22, 2009	20.24	20.65	20.24	20.30	1,682,137	+0.28(+1.42%)
Sep 21, 2009	20.39	20.39	19.87	20.02	3,019,002	-0.43(-2.10%)
Sep 18, 2009	20.22	20.51	20.08	20.45	3,577,105	+0.23(+1.15%)
Sep 17, 2009	20.37	20.41	20.07	20.21	3,567,719	-0.03(-0.13%)
Sep 16, 2009	20.68	20.72	20.06	20.24	4,857,358	-0.26(-1.26%)
Sep 15, 2009	20.36	20.63	20.19	20.50	2,223,757	+0.25(+1.23%)
Sep 14, 2009	20.30	20.33	19.91	20.25	1,822,854	-0.19(-0.92%)
Sep 11, 2009	20.47	20.74	20.27	20.44	2,480,923	-0.13(-0.63%)
Sep 10, 2009	20.42	20.79	20.18	20.57	2,889,663	+0.12(+0.59%)
Sep 09, 2009	19.90	20.64	19.77	20.45	3,260,860	+0.50(+2.50%)
Sep 08, 2009	19.87	20.15	19.79	19.95	2,183,275	+0.25(+1.27%)
Sep 04, 2009	19.34	19.77	19.17	19.70	2,589,741	+0.40(+2.09%)
Sep 03, 2009	18.61	19.30	18.61	19.29	2,045,303	+0.74(+3.98%)
Sep 02, 2009	18.76	19.07	18.50	18.56	2,603,310	-0.33(-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.