Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.09	20.09	19.79	19.97	3,705,269	-0.07(-0.34%)
Nov 27, 2009	20.07	20.14	19.67	20.04	1,875,323	-0.52(-2.55%)
Nov 25, 2009	20.53	20.60	20.36	20.56	2,820,309	+0.07(+0.35%)
Nov 24, 2009	20.57	20.74	20.39	20.49	4,140,556	-0.10(-0.50%)
Nov 23, 2009	20.64	20.99	20.48	20.59	3,823,176	+0.18(+0.90%)
Nov 20, 2009	20.22	20.44	20.02	20.41	4,880,734	+0.11(+0.53%)
Nov 19, 2009	20.41	20.44	19.98	20.30	3,225,404	-0.23(-1.12%)
Nov 18, 2009	20.86	20.92	20.34	20.53	5,126,697	-0.37(-1.75%)
Nov 17, 2009	20.75	20.93	20.70	20.90	5,302,471	+0.06(+0.31%)
Nov 16, 2009	19.96	20.86	19.93	20.83	8,398,311	+0.95(+4.78%)
Nov 13, 2009	19.78	19.95	19.67	19.88	3,853,738	+0.07(+0.37%)
Nov 12, 2009	19.88	19.91	19.66	19.81	7,837,261	-0.03(-0.15%)
Nov 11, 2009	20.07	20.22	19.68	19.84	5,720,851	-0.14(-0.68%)
Nov 10, 2009	20.06	20.30	19.90	19.98	6,079,395	-0.12(-0.61%)
Nov 09, 2009	20.10	20.22	19.94	20.10	5,534,595	+0.17(+0.83%)
Nov 06, 2009	19.66	19.96	19.32	19.93	7,505,968	+0.49(+2.54%)
Nov 05, 2009	19.11	19.72	19.06	19.44	8,462,608	+0.36(+1.90%)
Nov 04, 2009	19.20	19.27	19.01	19.08	4,196,689	+0.03(+0.18%)
Nov 03, 2009	18.71	19.06	18.60	19.04	6,248,491	+0.12(+0.61%)
Nov 02, 2009	18.40	18.97	18.22	18.93	8,024,371	+0.81(+4.45%)
Oct 30, 2009	18.83	19.38	18.12	18.12	23,574,882	+0.58(+3.31%)
Oct 29, 2009	17.21	17.73	17.11	17.54	5,884,502	+0.47(+2.77%)
Oct 28, 2009	17.56	17.76	17.05	17.07	4,486,340	-0.51(-2.89%)
Oct 27, 2009	17.76	17.99	17.54	17.58	3,608,448	-0.19(-1.06%)
Oct 26, 2009	17.95	18.37	17.69	17.76	2,866,260	-0.15(-0.81%)
Oct 23, 2009	17.93	17.95	17.80	17.91	2,415,420	-0.32(-1.75%)
Oct 22, 2009	18.18	18.35	17.96	18.23	3,057,215	+0.18(+1.02%)
Oct 21, 2009	17.76	18.42	17.76	18.05	6,420,132	+0.17(+0.98%)
Oct 20, 2009	17.70	17.89	17.68	17.87	3,194,397	+0.09(+0.50%)
Oct 19, 2009	17.84	17.91	17.58	17.78	3,873,909	+0.25(+1.43%)
Oct 16, 2009	17.68	18.17	17.42	17.53	11,632,491	+0.85(+5.09%)
Oct 15, 2009	16.50	16.69	16.28	16.68	1,630,384	+0.12(+0.72%)
Oct 14, 2009	16.52	16.63	16.37	16.56	2,359,571	+0.14(+0.83%)
Oct 13, 2009	16.45	16.55	16.30	16.43	3,006,190	-0.09(-0.54%)
Oct 12, 2009	16.64	16.81	16.47	16.52	4,526,475	-0.41(-2.39%)
Oct 09, 2009	16.85	16.94	16.69	16.92	2,092,028	+0.06(+0.38%)
Oct 08, 2009	16.55	17.02	16.52	16.86	4,892,118	+0.41(+2.52%)
Oct 07, 2009	16.06	16.46	16.04	16.44	5,539,290	+0.70(+4.44%)
Oct 06, 2009	15.70	16.01	15.69	15.74	3,591,246	+0.10(+0.63%)
Oct 05, 2009	15.50	15.68	15.35	15.65	3,304,520	+0.15(+0.96%)
Oct 02, 2009	15.25	15.62	15.18	15.50	4,023,463	+0.17(+1.11%)
Oct 01, 2009	15.71	15.78	15.31	15.33	3,925,900	-0.49(-3.07%)
Sep 30, 2009	15.68	15.86	15.38	15.81	2,454,193	+0.16(+1.01%)
Sep 29, 2009	15.59	15.82	15.56	15.65	2,208,199	+0.15(+0.96%)
Sep 28, 2009	15.36	15.73	15.32	15.50	1,771,384	+0.23(+1.48%)
Sep 25, 2009	15.39	15.57	15.27	15.28	2,038,343	-0.13(-0.86%)
Sep 24, 2009	15.90	15.93	15.37	15.41	3,540,985	-0.36(-2.27%)
Sep 23, 2009	15.97	16.17	15.73	15.77	4,465,557	-0.14(-0.91%)
Sep 22, 2009	15.71	15.99	15.56	15.91	5,120,333	+0.24(+1.52%)
Sep 21, 2009	15.52	15.73	15.45	15.68	4,295,270	-0.01(-0.08%)
Sep 18, 2009	15.26	15.85	15.17	15.69	7,427,849	+0.58(+3.87%)
Sep 17, 2009	15.13	15.38	15.04	15.10	2,971,217	+0.13(+0.88%)
Sep 16, 2009	14.89	15.15	14.84	14.97	2,830,801	+0.09(+0.57%)
Sep 15, 2009	14.72	14.98	14.69	14.89	3,667,499	+0.12(+0.84%)
Sep 14, 2009	14.51	14.79	14.45	14.76	2,650,920	+0.16(+1.08%)
Sep 11, 2009	14.72	14.77	14.54	14.60	3,873,876	-0.10(-0.67%)
Sep 10, 2009	14.60	14.80	14.57	14.70	5,405,694	+0.08(+0.55%)
Sep 09, 2009	14.72	15.03	14.42	14.62	4,951,485	-0.16(-1.10%)
Sep 08, 2009	14.77	14.92	14.71	14.78	2,625,646	+0.04(+0.26%)
Sep 04, 2009	14.38	14.76	14.35	14.75	2,520,506	+0.38(+2.67%)
Sep 03, 2009	14.49	14.57	14.13	14.36	4,208,626	-0.14(-0.94%)
Sep 02, 2009	14.81	14.81	14.37	14.50	5,822,309	-0.30(-2.02%)

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.