Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.13	19.41	19.12	19.40	4,550,797	+0.24(+1.26%)
Nov 27, 2009	19.08	19.37	18.97	19.16	2,591,720	-0.43(-2.22%)
Nov 25, 2009	19.68	19.78	19.26	19.59	5,727,116	-0.09(-0.47%)
Nov 24, 2009	19.19	19.83	19.19	19.68	5,699,828	+0.49(+2.57%)
Nov 23, 2009	19.33	19.63	19.14	19.19	4,168,569	+0.02(+0.13%)
Nov 20, 2009	19.26	19.39	18.84	19.17	5,872,208	-0.20(-1.03%)
Nov 19, 2009	19.64	19.77	19.07	19.37	3,955,276	-0.41(-2.07%)
Nov 18, 2009	19.73	19.83	19.59	19.78	2,308,242	+0.03(+0.13%)
Nov 17, 2009	20.12	20.12	19.54	19.75	3,817,950	-0.28(-1.38%)
Nov 16, 2009	19.94	20.18	19.83	20.03	3,505,887	+0.33(+1.65%)
Nov 13, 2009	19.73	19.87	19.54	19.70	3,764,450	-0.12(-0.59%)
Nov 12, 2009	20.13	20.40	19.78	19.82	3,088,156	-0.33(-1.66%)
Nov 11, 2009	19.93	20.44	19.93	20.15	4,377,067	+0.29(+1.47%)
Nov 10, 2009	20.44	20.44	19.59	19.86	6,102,252	-0.68(-3.33%)
Nov 09, 2009	20.13	20.55	20.01	20.54	3,183,630	+0.62(+3.10%)
Nov 06, 2009	19.63	20.19	19.56	19.93	4,995,750	+0.30(+1.53%)
Nov 05, 2009	19.59	19.92	19.53	19.63	4,670,494	+0.09(+0.47%)
Nov 04, 2009	19.38	19.97	19.30	19.53	5,860,198	+0.28(+1.43%)
Nov 03, 2009	19.07	19.43	18.86	19.26	9,314,849	-0.03(-0.17%)
Nov 02, 2009	19.53	19.64	19.05	19.29	9,239,975	-0.48(-2.45%)
Oct 30, 2009	20.20	20.79	19.73	19.78	8,506,193	-0.49(-2.43%)
Oct 29, 2009	21.10	21.19	19.94	20.27	11,610,809	-0.29(-1.42%)
Oct 28, 2009	21.07	21.43	20.45	20.56	9,065,915	-0.47(-2.22%)
Oct 27, 2009	20.79	21.30	20.79	21.03	7,872,201	+0.07(+0.32%)
Oct 26, 2009	20.89	21.30	20.61	20.96	6,388,126	+0.06(+0.28%)
Oct 23, 2009	20.88	20.99	20.73	20.90	3,954,162	-0.46(-2.15%)
Oct 22, 2009	21.05	21.40	20.97	21.36	5,089,157	+0.39(+1.87%)
Oct 21, 2009	20.72	21.36	20.63	20.97	8,755,079	+0.14(+0.68%)
Oct 20, 2009	20.67	20.91	20.55	20.83	11,142,695	+0.79(+3.92%)
Oct 19, 2009	20.15	21.11	19.99	20.04	11,876,994	-0.02(-0.08%)
Oct 16, 2009	19.71	20.19	19.32	20.06	8,499,923	+0.05(+0.25%)
Oct 15, 2009	19.69	20.03	19.65	20.01	5,836,998	+0.31(+1.57%)
Oct 14, 2009	19.21	19.73	19.08	19.70	7,308,435	+0.84(+4.47%)
Oct 13, 2009	18.92	19.06	18.59	18.86	5,424,884	-0.18(-0.92%)
Oct 12, 2009	18.69	19.07	18.51	19.03	5,954,524	+0.37(+1.97%)
Oct 09, 2009	18.33	18.79	18.33	18.66	9,984,284	+0.27(+1.45%)
Oct 08, 2009	17.66	18.61	17.42	18.40	11,739,637	+0.99(+5.71%)
Oct 07, 2009	17.15	17.40	17.09	17.40	5,185,930	+0.25(+1.46%)
Oct 06, 2009	16.95	17.41	16.79	17.15	4,925,604	+0.43(+2.60%)
Oct 05, 2009	16.54	16.82	16.38	16.72	5,919,432	+0.34(+2.09%)
Oct 02, 2009	16.74	16.98	16.23	16.38	9,836,608	-0.65(-3.83%)
Oct 01, 2009	17.09	17.19	16.54	17.03	12,432,887	-0.06(-0.34%)
Sep 30, 2009	16.88	17.17	15.92	17.09	18,073,068	-0.29(-1.68%)
Sep 29, 2009	15.79	18.26	15.72	17.38	25,784,132	+1.48(+9.30%)
Sep 28, 2009	15.83	15.98	15.52	15.90	10,342,312	+0.16(+1.01%)
Sep 25, 2009	16.33	16.39	15.45	15.74	17,634,432	-0.61(-3.73%)
Sep 24, 2009	17.17	17.45	15.98	16.35	16,822,246	-0.76(-4.44%)
Sep 23, 2009	18.36	18.36	17.04	17.11	13,911,197	-1.56(-8.36%)
Sep 22, 2009	18.55	19.03	18.37	18.67	8,323,951	+0.10(+0.54%)
Sep 21, 2009	19.44	19.46	18.46	18.57	11,888,912	-1.13(-5.72%)
Sep 18, 2009	20.19	20.40	19.67	19.70	6,855,442	-0.42(-2.08%)
Sep 17, 2009	21.12	21.28	19.91	20.12	13,507,669	-0.84(-4.01%)
Sep 16, 2009	20.94	21.65	20.83	20.96	4,873,088	-0.00(-0.02%)
Sep 15, 2009	21.05	21.19	20.69	20.96	4,957,897	-0.07(-0.32%)
Sep 14, 2009	20.86	21.04	20.53	21.03	4,899,293	-0.05(-0.24%)
Sep 11, 2009	20.59	21.18	20.46	21.08	5,723,731	+0.46(+2.23%)
Sep 10, 2009	20.42	20.74	20.13	20.62	5,932,556	+0.12(+0.57%)
Sep 09, 2009	19.74	20.54	19.43	20.50	8,406,694	+0.75(+3.81%)
Sep 08, 2009	19.56	20.25	19.42	19.75	13,796,741	-0.64(-3.15%)
Sep 04, 2009	20.09	20.53	19.83	20.39	11,295,848	+0.13(+0.66%)
Sep 03, 2009	21.75	21.77	19.20	20.26	22,353,954	-1.54(-7.05%)
Sep 02, 2009	21.91	22.02	21.58	21.80	3,055,690	-0.24(-1.10%)

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.