Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.20	18.38	17.81	17.87	8,695,562	-0.39(-2.13%)
Nov 27, 2009	18.05	18.46	17.99	18.26	1,932,050	-0.37(-2.00%)
Nov 25, 2009	18.51	18.69	18.46	18.63	3,064,797	+0.17(+0.93%)
Nov 24, 2009	18.34	18.54	18.11	18.46	5,124,054	+0.06(+0.34%)
Nov 23, 2009	18.42	18.70	18.30	18.40	3,565,912	+0.15(+0.85%)
Nov 20, 2009	18.21	18.36	18.10	18.24	5,059,258	-0.14(-0.78%)
Nov 19, 2009	18.77	18.77	18.24	18.38	5,591,713	-0.62(-3.25%)
Nov 18, 2009	19.25	19.35	18.92	19.00	2,866,178	-0.33(-1.72%)
Nov 17, 2009	19.21	19.41	19.15	19.33	3,111,949	+0.00(+0.00%)
Nov 16, 2009	19.13	19.52	19.00	19.33	4,897,725	+0.34(+1.78%)
Nov 13, 2009	18.96	19.20	18.78	19.00	4,851,775	+0.13(+0.70%)
Nov 12, 2009	19.23	19.41	18.84	18.86	4,163,135	-0.29(-1.52%)
Nov 11, 2009	18.96	19.44	18.94	19.16	5,320,161	+0.35(+1.85%)
Nov 10, 2009	18.90	19.25	18.68	18.81	6,257,081	-0.25(-1.31%)
Nov 09, 2009	18.80	19.24	18.80	19.06	6,542,275	+0.35(+1.86%)
Nov 06, 2009	18.64	19.00	18.51	18.71	4,563,022	-0.01(-0.06%)
Nov 05, 2009	18.31	18.77	18.23	18.72	5,415,920	+0.63(+3.49%)
Nov 04, 2009	18.31	18.48	18.05	18.09	6,601,489	+0.04(+0.22%)
Nov 03, 2009	18.16	18.19	17.69	18.05	10,594,117	-0.66(-3.53%)
Nov 02, 2009	18.55	18.90	18.25	18.71	6,221,469	+0.20(+1.08%)
Oct 30, 2009	19.30	19.41	18.37	18.51	10,178,060	-1.01(-5.16%)
Oct 29, 2009	19.13	19.64	19.09	19.52	7,643,985	+0.59(+3.10%)
Oct 28, 2009	19.52	19.79	18.93	18.93	7,688,569	-0.64(-3.29%)
Oct 27, 2009	19.94	20.16	19.45	19.58	5,800,899	-0.36(-1.80%)
Oct 26, 2009	19.93	20.56	19.79	19.94	5,810,598	-0.03(-0.17%)
Oct 23, 2009	20.10	20.52	19.89	19.97	4,762,130	-0.52(-2.53%)
Oct 22, 2009	20.08	20.55	19.71	20.49	5,440,297	+0.54(+2.68%)
Oct 21, 2009	20.42	20.70	19.91	19.95	6,850,607	-0.54(-2.64%)
Oct 20, 2009	20.47	20.91	20.35	20.49	7,276,023	-0.04(-0.19%)
Oct 19, 2009	20.36	20.56	20.10	20.53	6,373,528	+0.27(+1.35%)
Oct 16, 2009	20.79	20.83	20.05	20.26	7,711,824	-0.64(-3.08%)
Oct 15, 2009	20.97	20.97	20.53	20.90	7,304,929	+0.01(+0.03%)
Oct 14, 2009	21.28	21.30	20.54	20.90	11,473,813	-0.17(-0.81%)
Oct 13, 2009	21.21	21.35	20.97	21.07	8,233,405	-0.12(-0.56%)
Oct 12, 2009	21.30	21.47	20.97	21.19	6,763,904	+0.17(+0.79%)
Oct 09, 2009	20.40	21.05	20.33	21.02	9,212,495	+0.70(+3.45%)
Oct 08, 2009	20.27	20.60	19.94	20.32	9,063,572	+0.26(+1.31%)
Oct 07, 2009	20.07	20.12	19.71	20.06	6,712,617	-0.09(-0.42%)
Oct 06, 2009	19.77	20.23	19.74	20.15	7,064,031	+0.55(+2.79%)
Oct 05, 2009	19.25	19.67	18.92	19.60	9,193,695	+0.56(+2.96%)
Oct 02, 2009	19.33	19.50	18.97	19.04	9,039,277	-0.44(-2.25%)
Oct 01, 2009	20.34	20.55	19.44	19.48	8,407,347	-0.95(-4.63%)
Sep 30, 2009	20.16	20.64	19.81	20.42	7,940,491	+0.29(+1.44%)
Sep 29, 2009	20.24	20.49	19.98	20.13	4,872,490	-0.17(-0.84%)
Sep 28, 2009	19.94	20.47	19.94	20.30	5,533,949	+0.39(+1.97%)
Sep 25, 2009	19.97	20.07	19.69	19.91	4,724,867	-0.06(-0.28%)
Sep 24, 2009	20.50	20.50	19.69	19.97	8,302,158	-0.34(-1.66%)
Sep 23, 2009	20.49	20.71	20.30	20.30	6,647,341	-0.07(-0.34%)
Sep 22, 2009	20.27	20.57	20.14	20.37	4,970,611	+0.18(+0.87%)
Sep 21, 2009	20.10	20.40	20.09	20.19	4,771,073	-0.05(-0.23%)
Sep 18, 2009	19.99	20.28	19.79	20.24	9,128,721	+0.39(+1.95%)
Sep 17, 2009	20.08	20.23	19.66	19.85	9,080,671	-0.37(-1.83%)
Sep 16, 2009	20.21	20.26	19.94	20.22	8,618,316	+0.02(+0.08%)
Sep 15, 2009	19.83	20.24	19.82	20.20	9,238,896	+0.36(+1.84%)
Sep 14, 2009	19.37	19.86	19.26	19.84	8,154,499	+0.34(+1.72%)
Sep 11, 2009	19.60	19.73	19.23	19.50	9,997,126	-0.04(-0.20%)
Sep 10, 2009	18.99	19.56	18.79	19.54	11,880,754	+0.63(+3.34%)
Sep 09, 2009	18.37	18.96	18.18	18.91	9,599,728	+0.58(+3.17%)
Sep 08, 2009	18.22	18.45	17.80	18.33	6,577,702	+0.31(+1.71%)
Sep 04, 2009	17.81	18.03	17.62	18.02	5,967,460	+0.52(+2.96%)
Sep 03, 2009	17.25	17.54	17.00	17.51	5,735,179	+0.25(+1.45%)
Sep 02, 2009	17.20	17.48	17.01	17.25	5,114,956	+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.