Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.27	18.45	17.88	17.94	8,662,057	-0.39(-2.13%)
Nov 27, 2009	18.12	18.54	18.06	18.33	1,924,605	-0.37(-2.00%)
Nov 25, 2009	18.58	18.76	18.54	18.70	3,052,987	+0.17(+0.93%)
Nov 24, 2009	18.42	18.62	18.18	18.53	5,104,310	+0.06(+0.34%)
Nov 23, 2009	18.49	18.78	18.38	18.47	3,552,172	+0.16(+0.85%)
Nov 20, 2009	18.28	18.43	18.17	18.31	5,039,764	-0.14(-0.78%)
Nov 19, 2009	18.84	18.85	18.31	18.46	5,570,168	-0.62(-3.25%)
Nov 18, 2009	19.32	19.43	19.00	19.08	2,855,135	-0.33(-1.72%)
Nov 17, 2009	19.28	19.49	19.22	19.41	3,099,959	+0.00(+0.00%)
Nov 16, 2009	19.20	19.60	19.07	19.41	4,878,853	+0.34(+1.78%)
Nov 13, 2009	19.03	19.28	18.85	19.07	4,833,080	+0.13(+0.70%)
Nov 12, 2009	19.30	19.48	18.91	18.94	4,147,094	-0.38(-1.96%)
Nov 11, 2009	19.12	19.60	19.10	19.32	5,276,028	+0.35(+1.85%)
Nov 10, 2009	19.06	19.41	18.84	18.97	6,205,177	-0.25(-1.31%)
Nov 09, 2009	18.96	19.40	18.96	19.22	6,488,005	+0.35(+1.86%)
Nov 06, 2009	18.80	19.16	18.67	18.87	4,525,171	-0.01(-0.06%)
Nov 05, 2009	18.46	18.93	18.38	18.88	5,370,993	+0.64(+3.49%)
Nov 04, 2009	18.47	18.63	18.20	18.24	6,546,728	+0.04(+0.22%)
Nov 03, 2009	18.31	18.35	17.84	18.20	10,506,235	-0.67(-3.53%)
Nov 02, 2009	18.71	19.06	18.40	18.87	6,169,860	+0.20(+1.08%)
Oct 30, 2009	19.47	19.58	18.52	18.67	10,093,630	-1.02(-5.16%)
Oct 29, 2009	19.29	19.80	19.25	19.68	7,580,576	+0.59(+3.10%)
Oct 28, 2009	19.68	19.96	19.09	19.09	7,624,790	-0.65(-3.29%)
Oct 27, 2009	20.11	20.33	19.61	19.74	5,752,779	-0.36(-1.80%)
Oct 26, 2009	20.10	20.74	19.95	20.10	5,762,397	-0.03(-0.17%)
Oct 23, 2009	20.27	20.69	20.05	20.14	4,722,627	-0.52(-2.53%)
Oct 22, 2009	20.25	20.72	19.87	20.66	5,395,168	+0.54(+2.68%)
Oct 21, 2009	20.59	20.87	20.08	20.12	6,793,779	-0.55(-2.64%)
Oct 20, 2009	20.64	21.09	20.52	20.67	7,215,666	-0.04(-0.19%)
Oct 19, 2009	20.53	20.73	20.27	20.71	6,320,658	+0.28(+1.35%)
Oct 16, 2009	20.96	21.01	20.22	20.43	7,647,852	-0.65(-3.08%)
Oct 15, 2009	21.15	21.15	20.70	21.08	7,244,333	+0.01(+0.03%)
Oct 14, 2009	21.46	21.48	20.71	21.07	11,378,634	-0.17(-0.81%)
Oct 13, 2009	21.39	21.53	21.15	21.25	8,165,106	-0.12(-0.56%)
Oct 12, 2009	21.48	21.65	21.14	21.37	6,707,795	+0.17(+0.79%)
Oct 09, 2009	20.57	21.22	20.50	21.20	9,136,075	+0.71(+3.45%)
Oct 08, 2009	20.44	20.77	20.11	20.49	8,988,387	+0.26(+1.31%)
Oct 07, 2009	20.24	20.29	19.87	20.23	6,656,934	-0.09(-0.42%)
Oct 06, 2009	19.94	20.40	19.91	20.32	7,005,433	+0.55(+2.79%)
Oct 05, 2009	19.41	19.83	19.08	19.76	9,117,431	+0.57(+2.96%)
Oct 02, 2009	19.49	19.67	19.13	19.20	8,964,294	-0.44(-2.25%)
Oct 01, 2009	20.51	20.72	19.60	19.64	8,337,605	-0.95(-4.63%)
Sep 30, 2009	20.33	20.81	19.97	20.59	7,874,623	+0.29(+1.44%)
Sep 29, 2009	20.41	20.66	20.14	20.30	4,832,071	-0.17(-0.84%)
Sep 28, 2009	20.11	20.64	20.11	20.47	5,488,043	+0.40(+1.97%)
Sep 25, 2009	20.13	20.24	19.85	20.07	4,685,672	-0.06(-0.29%)
Sep 24, 2009	20.67	20.67	19.85	20.13	8,233,289	-0.34(-1.66%)
Sep 23, 2009	20.67	20.88	20.47	20.47	6,592,200	-0.07(-0.34%)
Sep 22, 2009	20.44	20.74	20.30	20.54	4,929,378	+0.18(+0.87%)
Sep 21, 2009	20.26	20.57	20.26	20.36	4,731,496	-0.05(-0.22%)
Sep 18, 2009	20.16	20.45	19.96	20.41	9,052,996	+0.39(+1.95%)
Sep 17, 2009	20.25	20.40	19.82	20.02	9,005,344	-0.37(-1.83%)
Sep 16, 2009	20.38	20.43	20.11	20.39	8,546,825	+0.02(+0.08%)
Sep 15, 2009	19.99	20.41	19.99	20.37	9,162,256	+0.37(+1.84%)
Sep 14, 2009	19.54	20.02	19.43	20.01	8,086,855	+0.34(+1.72%)
Sep 11, 2009	19.76	19.89	19.39	19.67	9,914,197	-0.04(-0.20%)
Sep 10, 2009	19.15	19.72	18.95	19.71	11,782,199	+0.64(+3.34%)
Sep 09, 2009	18.52	19.12	18.33	19.07	9,520,095	+0.59(+3.17%)
Sep 08, 2009	18.38	18.60	17.94	18.48	6,523,138	+0.31(+1.71%)
Sep 04, 2009	17.96	18.18	17.77	18.17	5,917,958	+0.52(+2.96%)
Sep 03, 2009	17.39	17.69	17.15	17.65	5,687,604	+0.25(+1.45%)
Sep 02, 2009	17.34	17.62	17.15	17.40	5,072,526	+0.10(+0.60%)

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.