Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.38	20.51	20.04	20.48	2,678,269	+0.21(+1.06%)
Nov 27, 2009	20.42	20.57	19.93	20.27	1,028,396	-0.57(-2.75%)
Nov 25, 2009	20.64	20.96	20.52	20.84	1,719,146	+0.33(+1.59%)
Nov 24, 2009	20.62	20.74	20.22	20.51	4,903,718	+0.30(+1.47%)
Nov 23, 2009	20.30	20.45	20.08	20.22	2,407,082	+0.20(+0.99%)
Nov 20, 2009	19.83	20.08	19.68	20.02	2,554,517	+0.01(+0.05%)
Nov 19, 2009	20.08	20.09	19.68	20.01	3,162,463	-0.29(-1.43%)
Nov 18, 2009	20.39	20.41	20.08	20.30	4,262,827	-0.03(-0.17%)
Nov 17, 2009	20.53	20.59	20.10	20.33	5,533,846	-0.06(-0.32%)
Nov 16, 2009	20.31	20.43	20.09	20.40	3,947,625	+0.38(+1.89%)
Nov 13, 2009	19.89	20.13	19.69	20.02	2,900,642	+0.05(+0.24%)
Nov 12, 2009	20.29	20.38	19.85	19.97	3,621,160	-0.23(-1.15%)
Nov 11, 2009	19.97	20.20	19.84	20.20	3,425,117	+0.41(+2.08%)
Nov 10, 2009	20.07	20.14	19.58	19.79	5,709,671	-0.42(-2.07%)
Nov 09, 2009	19.29	20.25	18.97	20.21	3,531,222	+0.96(+5.01%)
Nov 06, 2009	19.09	19.42	18.90	19.25	2,517,690	+0.26(+1.36%)
Nov 05, 2009	18.86	19.26	18.70	18.99	2,402,424	+0.30(+1.62%)
Nov 04, 2009	19.06	19.17	18.60	18.68	4,002,603	-0.11(-0.58%)
Nov 03, 2009	18.19	18.89	18.01	18.79	3,346,659	+0.42(+2.30%)
Nov 02, 2009	18.11	18.53	17.81	18.37	4,074,301	+0.48(+2.69%)
Oct 30, 2009	18.76	18.76	17.75	17.89	4,158,638	-0.99(-5.25%)
Oct 29, 2009	18.09	18.99	18.07	18.88	2,800,082	+0.87(+4.82%)
Oct 28, 2009	18.88	18.98	17.99	18.01	3,727,529	-0.94(-4.96%)
Oct 27, 2009	18.69	19.19	18.51	18.95	3,146,474	+0.22(+1.18%)
Oct 26, 2009	18.81	19.38	18.40	18.73	3,940,043	-0.05(-0.29%)
Oct 23, 2009	18.94	19.02	18.74	18.79	5,158,755	-0.36(-1.87%)
Oct 22, 2009	18.71	19.32	18.44	19.14	3,405,741	+0.44(+2.35%)
Oct 21, 2009	19.14	19.31	18.68	18.70	2,630,785	-0.43(-2.23%)
Oct 20, 2009	18.74	19.16	18.71	19.13	2,567,508	-0.08(-0.41%)
Oct 19, 2009	18.99	19.29	18.95	19.21	1,730,033	+0.25(+1.31%)
Oct 16, 2009	19.06	19.14	18.89	18.96	1,806,375	-0.22(-1.14%)
Oct 15, 2009	18.96	19.26	18.91	19.18	3,413,804	+0.05(+0.25%)
Oct 14, 2009	18.58	19.14	18.57	19.13	3,017,582	+0.77(+4.17%)
Oct 13, 2009	18.55	18.59	18.04	18.36	2,682,904	-0.29(-1.55%)
Oct 12, 2009	18.69	18.76	18.27	18.65	1,798,485	+0.39(+2.13%)
Oct 09, 2009	18.11	18.32	18.04	18.26	1,953,096	+0.20(+1.09%)
Oct 08, 2009	18.07	18.37	17.94	18.07	2,499,509	+0.18(+1.01%)
Oct 07, 2009	17.97	18.08	17.72	17.89	1,157,085	-0.07(-0.38%)
Oct 06, 2009	18.14	18.37	17.73	17.95	2,204,511	+0.04(+0.25%)
Oct 05, 2009	17.18	18.02	17.17	17.91	2,672,346	+0.80(+4.70%)
Oct 02, 2009	17.19	17.42	16.98	17.11	3,606,407	-0.33(-1.88%)
Oct 01, 2009	18.24	18.24	17.39	17.43	3,862,266	-0.81(-4.43%)
Sep 30, 2009	18.76	18.79	18.10	18.24	3,554,936	-0.51(-2.74%)
Sep 29, 2009	18.75	18.95	18.60	18.75	2,375,510	+0.07(+0.40%)
Sep 28, 2009	18.09	18.76	18.09	18.68	2,455,574	+0.63(+3.47%)
Sep 25, 2009	18.21	18.42	17.99	18.05	1,969,255	-0.25(-1.34%)
Sep 24, 2009	18.79	18.79	18.06	18.30	2,848,587	-0.47(-2.52%)
Sep 23, 2009	18.76	19.00	18.59	18.77	4,413,229	+0.02(+0.09%)
Sep 22, 2009	18.78	19.03	18.69	18.75	3,382,587	+0.18(+0.97%)
Sep 21, 2009	18.30	18.73	18.16	18.57	2,511,456	+0.00(+0.02%)
Sep 18, 2009	18.91	18.95	18.36	18.57	2,918,251	-0.22(-1.16%)
Sep 17, 2009	18.69	18.90	18.62	18.79	4,239,156	-0.05(-0.25%)
Sep 16, 2009	18.83	19.04	18.67	18.84	3,355,051	+0.20(+1.10%)
Sep 15, 2009	18.08	18.76	18.03	18.63	5,862,037	+0.60(+3.33%)
Sep 14, 2009	17.83	18.04	17.68	18.03	3,385,869	+0.01(+0.04%)
Sep 11, 2009	17.89	18.26	17.84	18.03	4,306,190	+0.19(+1.05%)
Sep 10, 2009	17.66	17.87	17.27	17.84	2,555,817	+0.07(+0.42%)
Sep 09, 2009	17.43	17.81	17.20	17.76	3,469,769	+0.22(+1.24%)
Sep 08, 2009	17.30	17.56	17.09	17.55	2,683,990	+0.42(+2.47%)
Sep 04, 2009	17.14	17.27	16.92	17.12	3,191,173	-0.01(-0.08%)
Sep 03, 2009	17.13	17.30	16.92	17.14	3,161,573	+0.14(+0.82%)
Sep 02, 2009	16.96	17.28	16.89	17.00	4,523,223	-0.14(-0.82%)

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.