Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.38	19.44	19.20	19.26	5,810,778	-0.07(-0.37%)
Nov 27, 2009	19.15	19.40	19.05	19.33	2,638,442	-0.17(-0.87%)
Nov 25, 2009	19.50	19.55	19.29	19.50	3,779,612	+0.09(+0.48%)
Nov 24, 2009	19.57	19.59	19.34	19.41	5,481,221	-0.18(-0.92%)
Nov 23, 2009	19.77	19.77	19.54	19.59	5,696,269	+0.08(+0.39%)
Nov 20, 2009	19.39	19.53	19.30	19.51	6,085,602	+0.04(+0.22%)
Nov 19, 2009	19.51	19.52	19.24	19.47	4,845,026	-0.14(-0.72%)
Nov 18, 2009	19.72	19.74	19.41	19.61	4,962,309	-0.08(-0.42%)
Nov 17, 2009	19.55	19.71	19.45	19.69	5,485,943	+0.08(+0.42%)
Nov 16, 2009	19.20	19.66	19.18	19.61	5,119,502	+0.34(+1.76%)
Nov 13, 2009	19.22	19.44	19.02	19.27	4,683,251	+0.01(+0.06%)
Nov 12, 2009	19.46	19.60	19.16	19.26	5,391,230	-0.26(-1.32%)
Nov 11, 2009	19.54	19.61	19.36	19.52	4,348,283	+0.09(+0.45%)
Nov 10, 2009	19.60	19.63	19.27	19.43	5,452,290	-0.12(-0.61%)
Nov 09, 2009	19.32	19.55	19.18	19.55	6,711,167	+0.31(+1.62%)
Nov 06, 2009	19.01	19.29	18.92	19.24	10,198,322	+0.23(+1.24%)
Nov 05, 2009	18.60	19.02	18.57	19.00	10,048,628	+0.55(+2.99%)
Nov 04, 2009	18.14	18.62	18.09	18.45	15,412,053	+0.40(+2.21%)
Nov 03, 2009	17.97	18.29	17.93	18.05	10,222,060	-0.03(-0.18%)
Nov 02, 2009	18.16	18.40	17.90	18.09	18,674,846	+0.09(+0.52%)
Oct 30, 2009	18.45	18.57	17.99	17.99	14,991,117	-0.43(-2.34%)
Oct 29, 2009	18.40	18.58	18.30	18.43	10,306,649	+0.13(+0.72%)
Oct 28, 2009	18.49	18.70	18.26	18.29	8,043,194	-0.22(-1.21%)
Oct 27, 2009	18.62	18.65	18.36	18.52	9,410,055	-0.05(-0.26%)
Oct 26, 2009	18.77	18.78	18.49	18.57	8,383,195	-0.16(-0.85%)
Oct 23, 2009	18.77	18.80	18.65	18.73	8,232,768	-0.39(-2.03%)
Oct 22, 2009	18.99	19.20	18.87	19.11	8,280,999	+0.25(+1.30%)
Oct 21, 2009	19.21	19.40	18.86	18.87	10,415,235	-0.31(-1.62%)
Oct 20, 2009	19.23	19.26	19.15	19.18	9,189,416	-0.38(-1.95%)
Oct 19, 2009	19.21	19.60	19.17	19.56	7,525,845	+0.31(+1.62%)
Oct 16, 2009	18.97	19.39	18.97	19.25	11,895,511	-0.06(-0.31%)
Oct 15, 2009	18.92	19.36	18.88	19.31	16,283,632	+0.30(+1.58%)
Oct 14, 2009	19.15	19.19	18.76	19.01	11,602,966	-0.06(-0.32%)
Oct 13, 2009	19.27	19.36	18.99	19.07	10,769,222	-0.23(-1.19%)
Oct 12, 2009	19.34	19.40	19.13	19.30	7,090,438	+0.19(+0.97%)
Oct 09, 2009	18.81	19.13	18.67	19.11	9,068,466	+0.26(+1.39%)
Oct 08, 2009	18.85	19.01	18.83	18.85	11,341,667	+0.08(+0.44%)
Oct 07, 2009	19.00	19.17	18.49	18.77	28,636,232	-0.27(-1.41%)
Oct 06, 2009	18.99	19.27	18.97	19.04	19,076,032	+0.01(+0.03%)
Oct 05, 2009	18.33	19.09	18.33	19.03	23,954,114	+0.93(+5.13%)
Oct 02, 2009	17.91	18.23	17.85	18.10	10,527,706	+0.01(+0.06%)
Oct 01, 2009	18.41	18.49	18.08	18.09	14,556,005	-0.34(-1.87%)
Sep 30, 2009	17.82	18.68	17.76	18.44	22,505,686	+0.54(+2.99%)
Sep 29, 2009	17.92	18.10	17.85	17.90	7,432,874	-0.08(-0.43%)
Sep 28, 2009	17.79	18.02	17.76	17.98	7,264,357	+0.23(+1.29%)
Sep 25, 2009	18.05	18.05	17.75	17.75	9,092,591	-0.34(-1.90%)
Sep 24, 2009	18.06	18.17	17.84	18.09	9,281,921	+0.11(+0.61%)
Sep 23, 2009	18.31	18.34	17.98	17.98	7,621,816	-0.33(-1.79%)
Sep 22, 2009	18.51	18.56	18.29	18.31	5,691,834	-0.15(-0.80%)
Sep 21, 2009	18.59	18.76	18.42	18.46	10,745,034	-0.51(-2.71%)
Sep 18, 2009	18.81	19.07	18.70	18.97	8,987,369	+0.29(+1.58%)
Sep 17, 2009	18.54	18.80	18.54	18.68	10,504,832	+0.30(+1.63%)
Sep 16, 2009	18.40	18.63	18.34	18.38	9,861,968	+0.02(+0.09%)
Sep 15, 2009	18.23	18.55	18.23	18.36	11,712,606	+0.09(+0.48%)
Sep 14, 2009	18.09	18.35	18.09	18.27	9,571,067	+0.03(+0.18%)
Sep 11, 2009	18.31	18.33	17.94	18.24	13,371,821	-0.07(-0.39%)
Sep 10, 2009	18.35	18.41	18.11	18.31	11,423,465	-0.04(-0.21%)
Sep 09, 2009	18.50	18.51	18.02	18.35	15,410,859	-0.32(-1.73%)
Sep 08, 2009	18.74	18.81	18.55	18.67	3,486,635	+0.08(+0.44%)
Sep 04, 2009	18.38	18.61	18.23	18.59	3,546,349	+0.26(+1.40%)
Sep 03, 2009	18.32	18.48	18.05	18.33	7,800,167	+0.11(+0.63%)
Sep 02, 2009	18.35	18.41	18.18	18.22	8,432,125	-0.20(-1.07%)

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.