Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.59	16.74	16.39	16.70	2,119,735	+0.10(+0.63%)
Nov 27, 2009	16.46	16.85	16.46	16.60	615,932	-0.41(-2.42%)
Nov 25, 2009	17.20	17.29	16.92	17.01	2,162,739	-0.17(-1.00%)
Nov 24, 2009	17.63	17.64	17.11	17.18	1,807,490	-0.39(-2.21%)
Nov 23, 2009	17.59	17.82	17.50	17.57	1,215,884	+0.19(+1.12%)
Nov 20, 2009	17.33	17.50	17.22	17.38	951,020	-0.08(-0.47%)
Nov 19, 2009	17.77	17.77	17.34	17.46	1,256,289	-0.47(-2.63%)
Nov 18, 2009	18.14	18.17	17.76	17.93	1,636,412	-0.19(-1.03%)
Nov 17, 2009	18.14	18.14	17.92	18.12	1,373,050	-0.01(-0.04%)
Nov 16, 2009	17.83	18.17	17.83	18.12	1,137,104	+0.36(+2.02%)
Nov 13, 2009	17.59	17.96	17.52	17.76	2,165,993	+0.02(+0.13%)
Nov 12, 2009	18.12	18.13	17.71	17.74	2,179,638	-0.36(-1.98%)
Nov 11, 2009	18.31	18.48	17.97	18.10	1,621,778	-0.10(-0.53%)
Nov 10, 2009	18.51	18.59	18.05	18.20	2,359,649	-0.03(-0.16%)
Nov 09, 2009	18.07	18.28	18.00	18.23	1,028,064	+0.25(+1.37%)
Nov 06, 2009	17.88	18.14	17.67	17.98	1,613,945	+0.02(+0.08%)
Nov 05, 2009	17.70	18.13	17.67	17.97	1,649,476	+0.41(+2.34%)
Nov 04, 2009	17.61	17.76	17.49	17.56	2,335,056	+0.03(+0.17%)
Nov 03, 2009	17.43	17.60	17.26	17.53	2,193,672	+0.04(+0.26%)
Nov 02, 2009	17.42	17.61	17.14	17.48	3,182,734	+0.13(+0.73%)
Oct 30, 2009	17.98	17.98	17.35	17.35	2,742,695	-0.76(-4.21%)
Oct 29, 2009	17.92	18.12	17.63	18.12	2,716,344	+0.28(+1.59%)
Oct 28, 2009	18.86	18.98	17.79	17.83	3,831,367	-1.19(-6.25%)
Oct 27, 2009	19.38	19.44	18.97	19.02	2,050,311	-0.29(-1.51%)
Oct 26, 2009	19.28	19.72	19.12	19.31	2,635,402	+0.07(+0.39%)
Oct 23, 2009	19.21	19.31	19.06	19.24	2,545,398	-0.37(-1.87%)
Oct 22, 2009	18.48	19.61	18.48	19.60	4,234,051	+1.11(+5.98%)
Oct 21, 2009	19.49	19.63	18.44	18.50	4,347,546	-1.25(-6.33%)
Oct 20, 2009	19.64	19.84	19.63	19.75	1,168,387	-0.15(-0.75%)
Oct 19, 2009	19.79	20.02	19.62	19.90	1,011,718	+0.17(+0.87%)
Oct 16, 2009	19.54	19.77	19.41	19.72	1,713,212	-0.02(-0.11%)
Oct 15, 2009	19.31	19.77	19.31	19.75	1,137,067	+0.21(+1.07%)
Oct 14, 2009	19.68	19.84	19.33	19.54	1,447,184	+0.28(+1.44%)
Oct 13, 2009	19.39	19.44	19.16	19.26	954,006	-0.19(-1.00%)
Oct 12, 2009	19.44	19.60	19.33	19.45	1,033,581	+0.01(+0.08%)
Oct 09, 2009	19.44	19.52	19.29	19.44	1,157,375	+0.05(+0.27%)
Oct 08, 2009	19.01	19.79	19.01	19.39	2,486,202	+0.61(+3.23%)
Oct 07, 2009	18.77	18.86	18.59	18.78	1,692,282	-0.11(-0.59%)
Oct 06, 2009	18.78	19.09	18.59	18.89	2,050,385	+0.27(+1.45%)
Oct 05, 2009	17.87	18.66	17.76	18.62	3,071,125	+0.84(+4.71%)
Oct 02, 2009	17.79	18.05	17.57	17.79	2,337,162	-0.22(-1.20%)
Oct 01, 2009	18.54	18.59	17.97	18.00	3,150,008	-0.71(-3.80%)
Sep 30, 2009	19.07	19.15	18.56	18.71	3,051,799	-0.36(-1.88%)
Sep 29, 2009	19.37	19.41	19.00	19.07	1,925,251	-0.23(-1.20%)
Sep 28, 2009	18.96	19.40	18.95	19.31	1,120,243	+0.35(+1.86%)
Sep 25, 2009	19.27	19.46	18.92	18.95	1,585,024	-0.37(-1.94%)
Sep 24, 2009	19.97	19.97	19.19	19.33	2,910,445	-0.58(-2.89%)
Sep 23, 2009	20.28	20.33	19.90	19.90	1,726,147	-0.36(-1.77%)
Sep 22, 2009	20.46	20.46	20.18	20.26	1,737,548	-0.04(-0.18%)
Sep 21, 2009	20.28	20.48	20.10	20.30	1,377,915	-0.21(-1.02%)
Sep 18, 2009	20.36	20.57	20.29	20.51	1,733,998	+0.28(+1.41%)
Sep 17, 2009	20.08	20.28	19.95	20.23	1,878,580	+0.27(+1.35%)
Sep 16, 2009	20.03	20.13	19.87	19.96	2,899,929	+0.03(+0.15%)
Sep 15, 2009	20.14	20.22	19.78	19.93	1,299,473	-0.17(-0.86%)
Sep 14, 2009	19.90	20.14	19.62	20.10	2,293,884	-0.06(-0.30%)
Sep 11, 2009	20.01	20.30	20.01	20.16	984,420	+0.07(+0.33%)
Sep 10, 2009	19.79	20.15	19.67	20.09	885,397	+0.33(+1.67%)
Sep 09, 2009	19.36	19.81	19.28	19.76	1,238,431	+0.40(+2.09%)
Sep 08, 2009	19.64	19.71	19.12	19.36	1,335,705	-0.16(-0.84%)
Sep 04, 2009	19.25	19.53	19.10	19.52	982,555	+0.27(+1.40%)
Sep 03, 2009	19.25	19.28	18.71	19.25	977,061	+0.15(+0.78%)
Sep 02, 2009	19.06	19.19	18.85	19.10	1,000,380	-0.09(-0.47%)

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.