Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.25	19.36	18.81	19.09	23,964,306	-0.17(-0.91%)
Nov 27, 2009	18.95	19.39	18.91	19.26	10,776,723	-0.17(-0.86%)
Nov 25, 2009	19.23	19.46	19.03	19.43	16,417,403	+0.20(+1.05%)
Nov 24, 2009	19.18	19.30	19.10	19.23	16,779,526	+0.03(+0.18%)
Nov 23, 2009	19.09	19.25	19.00	19.19	26,126,120	+0.23(+1.21%)
Nov 20, 2009	18.82	19.02	18.65	18.96	25,233,350	+0.05(+0.26%)
Nov 19, 2009	18.98	19.00	18.70	18.91	16,202,393	-0.13(-0.66%)
Nov 18, 2009	18.74	19.05	18.73	19.04	25,565,626	+0.21(+1.11%)
Nov 17, 2009	18.90	19.04	18.38	18.83	44,505,112	-0.46(-2.39%)
Nov 16, 2009	19.27	19.50	19.11	19.29	26,924,538	+0.22(+1.13%)
Nov 13, 2009	18.90	19.22	18.75	19.07	20,334,338	-0.06(-0.31%)
Nov 12, 2009	19.07	19.39	18.95	19.13	26,825,896	+0.08(+0.42%)
Nov 11, 2009	18.94	19.15	18.87	19.05	26,830,382	+0.34(+1.83%)
Nov 10, 2009	18.70	18.83	18.49	18.71	21,289,298	+0.01(+0.04%)
Nov 09, 2009	18.35	18.74	18.28	18.70	19,110,256	+0.51(+2.80%)
Nov 06, 2009	18.05	18.34	18.00	18.19	21,599,516	+0.36(+1.99%)
Nov 05, 2009	17.57	18.00	17.53	17.84	22,091,180	+0.43(+2.44%)
Nov 04, 2009	17.63	17.79	17.37	17.41	26,727,890	-0.03(-0.16%)
Nov 03, 2009	17.38	17.64	17.07	17.44	24,963,134	-0.04(-0.24%)
Nov 02, 2009	17.54	17.90	17.24	17.48	22,341,870	-0.02(-0.12%)
Oct 30, 2009	18.02	18.07	17.41	17.50	27,847,922	-0.57(-3.17%)
Oct 29, 2009	17.79	18.20	17.61	18.07	18,607,160	+0.49(+2.78%)
Oct 28, 2009	18.13	18.14	17.55	17.59	32,252,002	-0.55(-3.04%)
Oct 27, 2009	18.21	18.41	18.12	18.14	22,959,364	-0.07(-0.38%)
Oct 26, 2009	18.35	18.51	18.14	18.21	25,590,250	-0.12(-0.65%)
Oct 23, 2009	18.49	18.54	18.26	18.33	23,410,166	-0.31(-1.68%)
Oct 22, 2009	18.28	18.73	18.17	18.64	21,346,822	+0.28(+1.52%)
Oct 21, 2009	18.76	19.00	18.29	18.36	33,671,460	-0.45(-2.41%)
Oct 20, 2009	18.74	18.92	18.74	18.81	18,495,830	-0.46(-2.39%)
Oct 19, 2009	19.03	19.32	18.99	19.27	11,899,307	+0.26(+1.36%)
Oct 16, 2009	18.94	19.09	18.72	19.02	17,305,220	-0.03(-0.15%)
Oct 15, 2009	19.03	19.09	18.87	19.04	19,137,516	-0.06(-0.29%)
Oct 14, 2009	19.37	19.55	19.06	19.10	25,101,594	-0.10(-0.55%)
Oct 13, 2009	18.85	19.26	18.74	19.20	19,919,888	+0.34(+1.81%)
Oct 12, 2009	19.04	19.14	18.84	18.86	15,791,236	+0.06(+0.30%)
Oct 09, 2009	18.73	18.84	18.59	18.81	15,937,462	+0.05(+0.26%)
Oct 08, 2009	18.42	18.88	18.40	18.76	23,119,266	+0.52(+2.87%)
Oct 07, 2009	18.33	18.43	18.19	18.23	19,284,634	-0.10(-0.57%)
Oct 06, 2009	18.35	18.47	18.26	18.34	20,573,612	+0.10(+0.54%)
Oct 05, 2009	18.25	18.37	18.14	18.24	14,576,363	+0.08(+0.46%)
Oct 02, 2009	18.24	18.33	18.05	18.16	19,852,962	-0.20(-1.10%)
Oct 01, 2009	18.59	18.59	18.21	18.36	23,301,232	-0.22(-1.20%)
Sep 30, 2009	18.79	18.79	18.36	18.58	23,746,322	-0.13(-0.71%)
Sep 29, 2009	19.06	19.14	18.61	18.72	19,732,708	-0.33(-1.76%)
Sep 28, 2009	18.80	19.13	18.77	19.05	9,837,938	+0.32(+1.71%)
Sep 25, 2009	18.75	19.00	18.52	18.73	17,000,732	-0.13(-0.70%)
Sep 24, 2009	19.20	19.21	18.76	18.86	17,256,042	-0.22(-1.13%)
Sep 23, 2009	19.34	19.50	19.05	19.08	20,199,752	-0.19(-0.98%)
Sep 22, 2009	19.70	19.75	19.17	19.27	20,539,932	-0.36(-1.85%)
Sep 21, 2009	19.50	19.81	19.42	19.63	12,780,635	-0.06(-0.32%)
Sep 18, 2009	19.54	19.84	19.53	19.69	22,605,348	+0.22(+1.11%)
Sep 17, 2009	19.82	19.83	19.36	19.48	19,091,620	+0.13(+0.68%)
Sep 16, 2009	19.28	19.68	19.23	19.34	25,512,126	+0.22(+1.17%)
Sep 15, 2009	19.25	19.32	19.01	19.12	14,400,509	-0.07(-0.36%)
Sep 14, 2009	18.95	19.30	18.90	19.19	11,968,832	+0.12(+0.62%)
Sep 11, 2009	19.18	19.20	18.83	19.07	21,026,526	-0.13(-0.69%)
Sep 10, 2009	19.11	19.25	18.99	19.20	13,541,377	+0.10(+0.55%)
Sep 09, 2009	19.14	19.18	18.99	19.10	15,309,045	-0.07(-0.36%)
Sep 08, 2009	19.00	19.23	18.86	19.17	17,565,062	+0.31(+1.66%)
Sep 04, 2009	18.79	18.95	18.67	18.86	11,683,460	+0.09(+0.48%)
Sep 03, 2009	18.56	18.77	18.44	18.77	13,952,544	+0.26(+1.39%)
Sep 02, 2009	18.57	18.71	18.38	18.51	15,314,919	-0.15(-0.79%)

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.