Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.50	18.16	17.35	18.08	4,008,371	+0.64(+3.67%)
Nov 27, 2009	17.46	17.87	17.32	17.44	1,086,285	-0.61(-3.38%)
Nov 25, 2009	18.26	18.28	17.93	18.05	1,478,774	-0.13(-0.70%)
Nov 24, 2009	18.41	18.47	18.07	18.17	1,371,914	-0.29(-1.58%)
Nov 23, 2009	18.72	18.96	18.29	18.47	1,441,545	+0.04(+0.20%)
Nov 20, 2009	18.71	18.74	18.36	18.43	1,598,237	-0.29(-1.53%)
Nov 19, 2009	19.08	19.14	18.66	18.72	1,496,908	-0.65(-3.34%)
Nov 18, 2009	18.84	19.43	18.75	19.36	1,866,104	+0.59(+3.15%)
Nov 17, 2009	18.86	19.13	18.73	18.77	1,947,935	-0.24(-1.28%)
Nov 16, 2009	18.95	19.28	18.83	19.02	1,614,640	+0.19(+1.00%)
Nov 13, 2009	18.57	18.85	18.44	18.83	1,399,723	+0.43(+2.32%)
Nov 12, 2009	18.77	18.89	18.33	18.40	1,430,655	-0.42(-2.24%)
Nov 11, 2009	18.64	18.85	18.43	18.82	1,549,013	+0.45(+2.42%)
Nov 10, 2009	18.57	18.63	18.08	18.38	1,655,239	-0.27(-1.44%)
Nov 09, 2009	17.73	18.68	17.72	18.64	2,656,232	+1.12(+6.37%)
Nov 06, 2009	17.43	17.66	17.17	17.53	1,690,079	-0.13(-0.73%)
Nov 05, 2009	17.50	17.88	17.39	17.66	2,519,257	+0.33(+1.90%)
Nov 04, 2009	18.09	18.25	17.26	17.33	2,917,927	-0.54(-3.04%)
Nov 03, 2009	17.39	17.92	17.24	17.87	2,398,751	+0.28(+1.59%)
Nov 02, 2009	18.09	18.23	17.11	17.59	2,128,338	-0.32(-1.80%)
Oct 30, 2009	17.86	18.08	17.25	17.91	3,575,901	-0.16(-0.88%)
Oct 29, 2009	17.48	18.13	17.36	18.07	2,627,710	+0.77(+4.48%)
Oct 28, 2009	17.45	17.89	17.26	17.30	3,147,185	-0.71(-3.96%)
Oct 27, 2009	18.97	19.01	17.86	18.01	2,889,345	-0.79(-4.22%)
Oct 26, 2009	18.80	19.13	18.66	18.80	1,595,512	+0.07(+0.36%)
Oct 23, 2009	18.82	18.89	18.62	18.74	1,031,063	-0.20(-1.03%)
Oct 22, 2009	18.62	19.02	18.31	18.93	1,630,479	+0.35(+1.90%)
Oct 21, 2009	18.75	19.17	18.52	18.58	1,964,329	-0.30(-1.58%)
Oct 20, 2009	18.86	18.94	18.78	18.88	1,707,674	-0.44(-2.27%)
Oct 19, 2009	19.09	19.39	19.03	19.32	1,087,107	+0.30(+1.60%)
Oct 16, 2009	19.23	19.32	18.86	19.01	1,621,341	-0.46(-2.35%)
Oct 15, 2009	19.50	19.61	19.37	19.47	875,360	-0.29(-1.48%)
Oct 14, 2009	19.59	19.88	19.35	19.76	1,458,880	+0.63(+3.28%)
Oct 13, 2009	19.42	19.52	19.00	19.13	1,220,258	-0.34(-1.75%)
Oct 12, 2009	19.63	20.02	19.35	19.47	905,887	-0.34(-1.72%)
Oct 09, 2009	19.49	19.83	19.22	19.82	1,563,209	+0.23(+1.15%)
Oct 08, 2009	19.35	19.67	19.32	19.59	2,266,789	+0.41(+2.13%)
Oct 07, 2009	18.99	19.24	18.85	19.18	1,109,517	+0.05(+0.26%)
Oct 06, 2009	19.31	19.66	18.86	19.13	1,454,953	+0.03(+0.16%)
Oct 05, 2009	18.91	19.23	18.75	19.10	2,014,817	+0.41(+2.22%)
Oct 02, 2009	18.69	19.30	18.35	18.69	3,059,406	-0.37(-1.92%)
Oct 01, 2009	19.74	19.75	18.99	19.05	2,878,502	-0.79(-3.97%)
Sep 30, 2009	19.89	20.21	19.32	19.84	2,361,895	+0.05(+0.25%)
Sep 29, 2009	20.27	20.41	19.70	19.79	2,013,946	-0.50(-2.46%)
Sep 28, 2009	19.31	20.31	19.31	20.29	2,260,842	+1.04(+5.38%)
Sep 25, 2009	19.30	19.56	18.90	19.25	3,024,713	-0.15(-0.75%)
Sep 24, 2009	20.31	20.43	19.30	19.40	2,288,353	-0.74(-3.66%)
Sep 23, 2009	21.26	21.27	20.12	20.14	3,081,718	-1.09(-5.14%)
Sep 22, 2009	20.88	21.32	20.81	21.23	2,186,705	+0.55(+2.68%)
Sep 21, 2009	20.69	20.91	20.49	20.68	1,579,404	-0.41(-1.94%)
Sep 18, 2009	21.07	21.32	20.61	21.08	3,026,452	+0.16(+0.76%)
Sep 17, 2009	21.24	22.07	20.72	20.93	2,163,679	+0.17(+0.82%)
Sep 16, 2009	20.63	21.42	20.55	20.75	2,773,721	+0.27(+1.34%)
Sep 15, 2009	20.28	20.68	19.90	20.48	3,346,442	+0.18(+0.90%)
Sep 14, 2009	19.30	20.33	19.26	20.30	2,379,570	+0.79(+4.07%)
Sep 11, 2009	19.99	20.06	19.22	19.50	3,121,342	-0.45(-2.23%)
Sep 10, 2009	19.61	20.00	19.35	19.95	1,689,811	+0.26(+1.30%)
Sep 09, 2009	19.39	19.78	19.21	19.69	4,015,816	+0.24(+1.22%)
Sep 08, 2009	19.24	19.58	19.19	19.46	2,549,355	+0.36(+1.88%)
Sep 04, 2009	19.10	19.12	18.63	19.10	1,787,346	+0.02(+0.13%)
Sep 03, 2009	19.11	19.11	18.57	19.07	2,659,093	+0.27(+1.43%)
Sep 02, 2009	19.42	19.42	18.80	18.80	2,227,047	-0.51(-2.62%)

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.