Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.71	18.99	18.71	18.90	1,566,064	+0.03(+0.15%)
Nov 27, 2009	18.52	19.02	18.46	18.87	1,007,607	-0.15(-0.77%)
Nov 25, 2009	18.96	19.17	18.96	19.02	2,519,564	-0.01(-0.05%)
Nov 24, 2009	19.14	19.15	18.87	19.03	2,460,521	-0.10(-0.53%)
Nov 23, 2009	19.24	19.53	18.85	19.13	3,468,920	+0.06(+0.29%)
Nov 20, 2009	19.17	19.25	19.04	19.08	2,160,600	-0.18(-0.95%)
Nov 19, 2009	19.28	19.31	19.01	19.26	2,037,134	-0.04(-0.19%)
Nov 18, 2009	19.59	19.59	19.25	19.30	1,977,845	-0.17(-0.90%)
Nov 17, 2009	20.00	20.09	19.27	19.47	3,971,715	-0.86(-4.25%)
Nov 16, 2009	19.56	20.36	19.52	20.34	3,652,363	+0.99(+5.13%)
Nov 13, 2009	19.57	19.64	19.26	19.34	2,695,058	-0.17(-0.89%)
Nov 12, 2009	19.84	19.87	19.32	19.52	2,390,382	-0.33(-1.67%)
Nov 11, 2009	19.60	19.93	19.48	19.85	2,104,303	+0.41(+2.13%)
Nov 10, 2009	19.07	19.52	19.07	19.44	2,230,565	+0.09(+0.48%)
Nov 09, 2009	19.10	19.56	18.92	19.34	3,110,962	+0.48(+2.53%)
Nov 06, 2009	18.70	19.08	18.64	18.87	1,627,295	+0.22(+1.18%)
Nov 05, 2009	18.30	18.94	18.27	18.64	2,318,983	+0.39(+2.11%)
Nov 04, 2009	18.07	18.64	18.06	18.26	2,661,331	+0.32(+1.79%)
Nov 03, 2009	17.52	17.99	17.49	17.94	1,767,223	-0.25(-1.36%)
Nov 02, 2009	17.83	18.31	17.78	18.19	2,793,461	+0.40(+2.22%)
Oct 30, 2009	18.72	18.76	17.64	17.79	2,727,229	-0.93(-4.96%)
Oct 29, 2009	18.45	18.72	18.23	18.72	2,254,641	+0.52(+2.88%)
Oct 28, 2009	18.53	18.63	18.15	18.19	6,663,181	-0.36(-1.93%)
Oct 27, 2009	19.22	19.22	18.41	18.55	5,298,858	-0.23(-1.22%)
Oct 26, 2009	18.69	19.01	18.64	18.78	5,668,405	+0.14(+0.74%)
Oct 23, 2009	18.79	18.84	18.60	18.64	5,578,713	-0.03(-0.15%)
Oct 22, 2009	18.88	18.98	18.50	18.67	3,206,708	-0.09(-0.49%)
Oct 21, 2009	18.75	19.13	18.00	18.76	5,668,853	+0.42(+2.30%)
Oct 20, 2009	17.96	18.42	17.96	18.34	3,908,234	+0.24(+1.32%)
Oct 19, 2009	17.73	18.14	17.46	18.10	1,727,836	+0.49(+2.76%)
Oct 16, 2009	17.69	17.76	17.49	17.62	2,405,229	-0.18(-1.03%)
Oct 15, 2009	17.72	17.88	17.61	17.80	2,161,487	-0.02(-0.10%)
Oct 14, 2009	17.69	17.85	17.58	17.82	2,785,145	+0.30(+1.73%)
Oct 13, 2009	17.41	17.67	17.31	17.51	2,696,537	+0.07(+0.42%)
Oct 12, 2009	17.43	17.44	17.22	17.44	2,085,915	+0.34(+1.99%)
Oct 09, 2009	16.86	17.24	16.85	17.10	2,194,990	+0.10(+0.59%)
Oct 08, 2009	16.71	17.23	16.71	17.00	2,646,842	+0.36(+2.15%)
Oct 07, 2009	16.46	16.73	16.39	16.64	2,533,158	+0.08(+0.50%)
Oct 06, 2009	16.66	16.86	16.49	16.56	3,737,701	+0.00(+0.00%)
Oct 05, 2009	16.44	16.62	16.28	16.56	3,528,281	+0.26(+1.58%)
Oct 02, 2009	16.28	16.52	16.15	16.30	3,961,458	-0.17(-1.00%)
Oct 01, 2009	16.78	17.09	16.47	16.47	6,345,676	-0.62(-3.60%)
Sep 30, 2009	17.27	17.28	17.01	17.08	7,021,411	-0.11(-0.64%)
Sep 29, 2009	16.93	17.29	16.91	17.19	5,245,855	+0.25(+1.46%)
Sep 28, 2009	16.76	17.16	16.63	16.95	2,017,687	+0.42(+2.56%)
Sep 25, 2009	16.43	16.60	16.34	16.52	1,698,099	-0.01(-0.06%)
Sep 24, 2009	16.64	16.94	16.39	16.53	2,502,079	-0.26(-1.53%)
Sep 23, 2009	17.38	17.48	16.78	16.79	1,699,513	-0.39(-2.25%)
Sep 22, 2009	17.16	17.40	17.12	17.17	4,296,166	+0.09(+0.54%)
Sep 21, 2009	17.06	17.13	16.91	17.08	3,143,037	-0.04(-0.21%)
Sep 18, 2009	16.91	17.13	16.90	17.12	3,221,926	+0.17(+0.98%)
Sep 17, 2009	17.06	17.09	16.81	16.95	4,320,330	-0.02(-0.11%)
Sep 16, 2009	16.91	17.21	16.79	16.97	5,062,991	+0.14(+0.82%)
Sep 15, 2009	16.52	16.83	16.44	16.83	6,553,605	+0.31(+1.89%)
Sep 14, 2009	16.49	16.53	16.36	16.52	5,826,555	-0.05(-0.28%)
Sep 11, 2009	16.48	16.59	16.19	16.57	6,265,391	+0.23(+1.41%)
Sep 10, 2009	15.98	16.35	15.98	16.34	10,353,179	+0.28(+1.72%)
Sep 09, 2009	16.12	16.49	15.89	16.06	4,033,482	-0.11(-0.68%)
Sep 08, 2009	16.04	16.26	15.65	16.17	3,816,101	+0.52(+3.35%)
Sep 04, 2009	15.51	15.74	15.44	15.65	6,650,502	+0.22(+1.43%)
Sep 03, 2009	15.47	15.69	15.39	15.43	3,290,943	+0.03(+0.18%)
Sep 02, 2009	15.54	15.72	15.37	15.40	1,840,393	-0.16(-1.00%)

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.