Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.10	20.10	19.80	19.97	3,704,561	-0.07(-0.34%)
Nov 27, 2009	20.07	20.14	19.68	20.04	1,874,964	-0.52(-2.55%)
Nov 25, 2009	20.53	20.60	20.37	20.57	2,819,770	+0.07(+0.35%)
Nov 24, 2009	20.58	20.74	20.39	20.49	4,139,764	-0.10(-0.50%)
Nov 23, 2009	20.65	21.00	20.48	20.60	3,822,445	+0.18(+0.90%)
Nov 20, 2009	20.22	20.45	20.02	20.41	4,879,801	+0.11(+0.53%)
Nov 19, 2009	20.42	20.45	19.99	20.31	3,224,787	-0.23(-1.12%)
Nov 18, 2009	20.86	20.92	20.34	20.54	5,125,717	-0.37(-1.75%)
Nov 17, 2009	20.76	20.94	20.70	20.90	5,301,456	+0.06(+0.31%)
Nov 16, 2009	19.96	20.86	19.93	20.84	8,396,704	+0.95(+4.78%)
Nov 13, 2009	19.79	19.95	19.68	19.89	3,853,001	+0.07(+0.37%)
Nov 12, 2009	19.88	19.92	19.67	19.82	7,835,762	-0.03(-0.15%)
Nov 11, 2009	20.07	20.23	19.69	19.84	5,719,756	-0.14(-0.68%)
Nov 10, 2009	20.06	20.31	19.90	19.98	6,078,232	-0.12(-0.62%)
Nov 09, 2009	20.10	20.23	19.95	20.11	5,533,536	+0.17(+0.83%)
Nov 06, 2009	19.66	19.96	19.32	19.94	7,504,532	+0.49(+2.54%)
Nov 05, 2009	19.11	19.72	19.06	19.44	8,460,989	+0.36(+1.90%)
Nov 04, 2009	19.20	19.28	19.01	19.08	4,195,886	+0.03(+0.18%)
Nov 03, 2009	18.71	19.07	18.61	19.05	6,247,296	+0.12(+0.61%)
Nov 02, 2009	18.40	18.97	18.23	18.93	8,022,836	+0.81(+4.45%)
Oct 30, 2009	18.84	19.38	18.13	18.13	23,570,370	+0.58(+3.31%)
Oct 29, 2009	17.22	17.73	17.12	17.55	5,883,376	+0.47(+2.77%)
Oct 28, 2009	17.56	17.76	17.05	17.07	4,485,482	-0.51(-2.89%)
Oct 27, 2009	17.77	17.99	17.55	17.58	3,607,758	-0.19(-1.06%)
Oct 26, 2009	17.95	18.37	17.70	17.77	2,865,711	-0.14(-0.81%)
Oct 23, 2009	17.94	17.96	17.80	17.91	2,414,958	-0.32(-1.75%)
Oct 22, 2009	18.18	18.36	17.97	18.23	3,056,630	+0.18(+1.02%)
Oct 21, 2009	17.76	18.42	17.76	18.05	6,418,904	+0.17(+0.98%)
Oct 20, 2009	17.70	17.89	17.68	17.87	3,193,786	+0.09(+0.50%)
Oct 19, 2009	17.84	17.91	17.58	17.78	3,873,167	+0.25(+1.43%)
Oct 16, 2009	17.69	18.17	17.42	17.53	11,630,266	+0.85(+5.09%)
Oct 15, 2009	16.51	16.69	16.28	16.68	1,630,072	+0.12(+0.72%)
Oct 14, 2009	16.53	16.63	16.37	16.57	2,359,119	+0.14(+0.83%)
Oct 13, 2009	16.45	16.55	16.30	16.43	3,005,615	-0.09(-0.54%)
Oct 12, 2009	16.64	16.82	16.48	16.52	4,525,609	-0.41(-2.39%)
Oct 09, 2009	16.86	16.94	16.70	16.92	2,091,627	+0.06(+0.38%)
Oct 08, 2009	16.56	17.03	16.53	16.86	4,891,182	+0.41(+2.52%)
Oct 07, 2009	16.06	16.46	16.04	16.45	5,538,230	+0.70(+4.44%)
Oct 06, 2009	15.70	16.01	15.70	15.75	3,590,559	+0.10(+0.63%)
Oct 05, 2009	15.50	15.68	15.35	15.65	3,303,888	+0.15(+0.96%)
Oct 02, 2009	15.25	15.63	15.18	15.50	4,022,693	+0.17(+1.11%)
Oct 01, 2009	15.72	15.78	15.31	15.33	3,925,149	-0.49(-3.07%)
Sep 30, 2009	15.68	15.86	15.39	15.81	2,453,723	+0.16(+1.01%)
Sep 29, 2009	15.59	15.83	15.56	15.66	2,207,777	+0.15(+0.96%)
Sep 28, 2009	15.36	15.73	15.32	15.51	1,771,045	+0.23(+1.48%)
Sep 25, 2009	15.39	15.58	15.27	15.28	2,037,953	-0.13(-0.86%)
Sep 24, 2009	15.90	15.93	15.37	15.41	3,540,308	-0.36(-2.27%)
Sep 23, 2009	15.97	16.17	15.74	15.77	4,464,703	-0.14(-0.91%)
Sep 22, 2009	15.72	16.00	15.57	15.92	5,119,353	+0.24(+1.52%)
Sep 21, 2009	15.52	15.73	15.46	15.68	4,294,448	-0.01(-0.08%)
Sep 18, 2009	15.26	15.85	15.17	15.69	7,426,428	+0.58(+3.87%)
Sep 17, 2009	15.13	15.38	15.04	15.11	2,970,648	+0.13(+0.88%)
Sep 16, 2009	14.89	15.15	14.85	14.97	2,830,260	+0.09(+0.57%)
Sep 15, 2009	14.72	14.98	14.70	14.89	3,666,797	+0.12(+0.84%)
Sep 14, 2009	14.51	14.79	14.45	14.77	2,650,412	+0.16(+1.08%)
Sep 11, 2009	14.72	14.77	14.55	14.61	3,873,135	-0.10(-0.67%)
Sep 10, 2009	14.60	14.80	14.57	14.71	5,404,660	+0.08(+0.55%)
Sep 09, 2009	14.73	15.03	14.42	14.62	4,950,538	-0.16(-1.10%)
Sep 08, 2009	14.77	14.92	14.71	14.79	2,625,144	+0.04(+0.26%)
Sep 04, 2009	14.39	14.77	14.36	14.75	2,520,024	+0.38(+2.67%)
Sep 03, 2009	14.50	14.57	14.13	14.36	4,207,821	-0.14(-0.94%)
Sep 02, 2009	14.81	14.81	14.37	14.50	5,821,195	-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.