Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.43	19.67	19.34	19.47	1,662,834	-0.24(-1.22%)
Nov 27, 2009	19.33	19.85	19.32	19.71	1,191,899	-0.53(-2.61%)
Nov 25, 2009	20.13	20.27	20.01	20.24	2,096,278	+0.43(+2.15%)
Nov 24, 2009	19.83	19.89	19.66	19.81	1,881,116	+0.01(+0.03%)
Nov 23, 2009	19.89	19.97	19.75	19.81	2,356,631	+0.49(+2.52%)
Nov 20, 2009	19.08	19.33	19.03	19.32	2,140,158	-0.01(-0.03%)
Nov 19, 2009	19.39	19.39	19.09	19.32	2,060,789	-0.38(-1.93%)
Nov 18, 2009	19.70	19.77	19.54	19.70	1,136,675	-0.03(-0.13%)
Nov 17, 2009	19.74	19.76	19.57	19.73	1,812,302	-0.24(-1.21%)
Nov 16, 2009	19.76	20.04	19.75	19.97	3,523,466	+0.37(+1.88%)
Nov 13, 2009	19.45	19.64	19.31	19.60	2,702,112	+0.13(+0.68%)
Nov 12, 2009	19.66	19.75	19.44	19.47	2,093,685	-0.02(-0.11%)
Nov 11, 2009	19.46	19.60	19.35	19.49	2,726,908	+0.06(+0.29%)
Nov 10, 2009	19.41	19.53	19.30	19.43	1,574,598	-0.01(-0.05%)
Nov 09, 2009	19.31	19.48	19.28	19.44	2,566,085	+0.62(+3.30%)
Nov 06, 2009	18.58	18.84	18.55	18.82	2,508,714	-0.18(-0.94%)
Nov 05, 2009	18.99	19.11	18.90	19.00	1,923,972	+0.03(+0.16%)
Nov 04, 2009	18.88	19.15	18.83	18.97	2,462,201	+0.34(+1.84%)
Nov 03, 2009	18.48	18.63	18.37	18.63	4,364,375	-0.09(-0.49%)
Nov 02, 2009	18.84	19.10	18.59	18.72	4,298,578	-0.22(-1.14%)
Oct 30, 2009	19.24	19.36	18.76	18.93	5,272,217	-0.58(-3.00%)
Oct 29, 2009	19.49	19.56	19.22	19.52	4,240,947	-0.03(-0.13%)
Oct 28, 2009	19.94	20.07	19.54	19.54	5,536,066	-0.18(-0.94%)
Oct 27, 2009	19.85	19.89	19.63	19.73	2,654,054	+0.20(+1.02%)
Oct 26, 2009	19.92	20.14	19.50	19.53	3,421,871	-0.57(-2.86%)
Oct 23, 2009	20.13	20.14	20.03	20.10	3,289,237	-0.12(-0.58%)
Oct 22, 2009	19.92	20.23	19.80	20.22	2,370,707	+0.06(+0.31%)
Oct 21, 2009	20.17	20.44	20.13	20.16	2,600,239	+0.17(+0.85%)
Oct 20, 2009	19.95	20.03	19.94	19.99	2,146,460	-0.25(-1.24%)
Oct 19, 2009	19.92	20.27	19.90	20.24	2,024,859	+0.58(+2.95%)
Oct 16, 2009	19.71	19.85	19.55	19.66	5,006,094	-0.93(-4.51%)
Oct 15, 2009	20.48	20.60	20.44	20.59	5,112,219	+0.10(+0.48%)
Oct 14, 2009	20.37	20.51	20.31	20.49	6,378,114	+0.59(+2.96%)
Oct 13, 2009	19.93	20.02	19.81	19.90	4,806,339	-0.01(-0.03%)
Oct 12, 2009	19.91	19.95	19.80	19.91	5,436,988	+0.51(+2.62%)
Oct 09, 2009	19.35	19.43	19.30	19.40	862,585	-0.03(-0.16%)
Oct 08, 2009	19.45	19.55	19.16	19.43	2,033,080	+0.39(+2.05%)
Oct 07, 2009	19.05	19.13	18.96	19.04	1,291,515	+0.10(+0.54%)
Oct 06, 2009	18.80	19.02	18.80	18.94	1,477,443	+0.11(+0.60%)
Oct 05, 2009	18.53	18.85	18.49	18.83	1,902,842	+0.25(+1.33%)
Oct 02, 2009	18.47	18.71	18.46	18.58	1,763,167	+0.02(+0.08%)
Oct 01, 2009	18.84	18.84	18.51	18.56	2,862,761	-0.38(-2.03%)
Sep 30, 2009	18.80	19.01	18.61	18.95	3,430,593	+0.10(+0.54%)
Sep 29, 2009	18.94	19.00	18.76	18.85	2,374,081	-0.31(-1.62%)
Sep 28, 2009	18.95	19.18	18.92	19.16	1,777,667	+0.18(+0.94%)
Sep 25, 2009	18.84	19.17	18.81	18.98	3,345,540	+0.08(+0.43%)
Sep 24, 2009	19.28	19.37	18.78	18.90	4,194,762	-0.18(-0.97%)
Sep 23, 2009	19.48	19.49	19.07	19.08	5,082,648	-0.28(-1.46%)
Sep 22, 2009	19.43	19.47	19.31	19.36	3,835,892	+0.28(+1.48%)
Sep 21, 2009	19.00	19.19	18.95	19.08	2,146,238	+0.23(+1.22%)
Sep 18, 2009	18.92	18.95	18.78	18.85	2,946,198	+0.31(+1.66%)
Sep 17, 2009	18.48	18.64	18.40	18.54	3,441,250	+0.30(+1.66%)
Sep 16, 2009	18.21	18.36	18.14	18.24	3,905,956	+0.15(+0.85%)
Sep 15, 2009	17.98	18.13	17.70	18.09	1,723,569	-0.07(-0.37%)
Sep 14, 2009	18.00	18.20	17.98	18.15	1,320,770	+0.18(+1.00%)
Sep 11, 2009	18.10	18.21	17.95	17.97	4,432,949	+0.07(+0.37%)
Sep 10, 2009	17.70	17.95	17.60	17.91	1,820,737	+0.17(+0.98%)
Sep 09, 2009	17.57	17.79	17.54	17.73	1,507,853	+0.18(+1.05%)
Sep 08, 2009	17.53	17.64	17.39	17.55	1,685,131	+0.35(+2.03%)
Sep 04, 2009	16.96	17.25	16.88	17.20	1,351,587	+0.10(+0.60%)
Sep 03, 2009	17.15	17.19	16.96	17.10	1,675,840	-0.02(-0.12%)
Sep 02, 2009	17.05	17.20	17.03	17.12	1,320,618	-0.01(-0.03%)

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.