Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.15	19.43	19.14	19.42	4,546,705	+0.24(+1.26%)
Nov 27, 2009	19.10	19.38	18.98	19.18	2,589,390	-0.43(-2.22%)
Nov 25, 2009	19.69	19.79	19.28	19.61	5,721,966	-0.09(-0.47%)
Nov 24, 2009	19.21	19.85	19.21	19.70	5,694,703	+0.49(+2.57%)
Nov 23, 2009	19.35	19.64	19.16	19.21	4,164,821	+0.03(+0.13%)
Nov 20, 2009	19.28	19.41	18.86	19.18	5,866,928	-0.20(-1.03%)
Nov 19, 2009	19.66	19.79	19.08	19.38	3,951,720	-0.41(-2.07%)
Nov 18, 2009	19.75	19.85	19.61	19.79	2,306,166	+0.11(+0.55%)
Nov 17, 2009	20.05	20.05	19.48	19.68	3,830,715	-0.27(-1.38%)
Nov 16, 2009	19.88	20.12	19.77	19.96	3,517,608	+0.32(+1.65%)
Nov 13, 2009	19.66	19.80	19.48	19.63	3,777,036	-0.12(-0.59%)
Nov 12, 2009	20.06	20.33	19.71	19.75	3,098,480	-0.33(-1.66%)
Nov 11, 2009	19.86	20.37	19.86	20.08	4,391,701	+0.29(+1.47%)
Nov 10, 2009	20.37	20.37	19.53	19.79	6,122,654	-0.68(-3.33%)
Nov 09, 2009	20.07	20.48	19.94	20.48	3,194,274	+0.62(+3.10%)
Nov 06, 2009	19.57	20.13	19.49	19.86	5,012,453	+0.30(+1.53%)
Nov 05, 2009	19.53	19.85	19.46	19.56	4,686,109	+0.09(+0.47%)
Nov 04, 2009	19.32	19.90	19.24	19.47	5,879,790	+0.27(+1.43%)
Nov 03, 2009	19.01	19.37	18.79	19.19	9,345,991	-0.03(-0.17%)
Nov 02, 2009	19.46	19.58	18.99	19.23	9,270,867	-0.48(-2.45%)
Oct 30, 2009	20.13	20.72	19.66	19.71	8,534,632	-0.49(-2.43%)
Oct 29, 2009	21.02	21.12	19.88	20.20	11,649,627	-0.29(-1.42%)
Oct 28, 2009	21.00	21.36	20.38	20.49	9,096,226	-0.47(-2.22%)
Oct 27, 2009	20.72	21.22	20.72	20.96	7,898,520	+0.07(+0.32%)
Oct 26, 2009	20.82	21.22	20.54	20.89	6,409,484	+0.06(+0.28%)
Oct 23, 2009	20.81	20.92	20.66	20.83	3,967,382	-0.46(-2.15%)
Oct 22, 2009	20.98	21.33	20.90	21.29	5,106,172	+0.39(+1.87%)
Oct 21, 2009	20.65	21.29	20.56	20.90	8,784,349	+0.14(+0.68%)
Oct 20, 2009	20.60	20.84	20.48	20.76	11,179,948	+0.78(+3.92%)
Oct 19, 2009	20.08	21.04	19.93	19.98	11,916,702	-0.02(-0.08%)
Oct 16, 2009	19.64	20.13	19.26	19.99	8,528,341	+0.05(+0.25%)
Oct 15, 2009	19.63	19.96	19.59	19.94	5,856,513	+0.31(+1.57%)
Oct 14, 2009	19.14	19.67	19.02	19.63	7,332,869	+0.84(+4.47%)
Oct 13, 2009	18.85	18.99	18.53	18.79	5,443,021	-0.17(-0.92%)
Oct 12, 2009	18.63	19.01	18.45	18.97	5,974,432	+0.37(+1.97%)
Oct 09, 2009	18.27	18.73	18.27	18.60	10,017,665	+0.27(+1.45%)
Oct 08, 2009	17.60	18.55	17.36	18.34	11,778,886	+0.99(+5.71%)
Oct 07, 2009	17.10	17.35	17.04	17.35	5,203,268	+0.25(+1.46%)
Oct 06, 2009	16.90	17.35	16.73	17.10	4,942,072	+0.43(+2.60%)
Oct 05, 2009	16.48	16.76	16.32	16.66	5,939,223	+0.34(+2.09%)
Oct 02, 2009	16.68	16.92	16.18	16.32	9,869,495	-0.65(-3.83%)
Oct 01, 2009	17.03	17.13	16.48	16.97	12,474,454	-0.06(-0.34%)
Sep 30, 2009	16.82	17.11	15.86	17.03	18,133,490	-0.29(-1.68%)
Sep 29, 2009	15.74	18.20	15.66	17.32	25,870,336	+1.47(+9.30%)
Sep 28, 2009	15.78	15.92	15.46	15.85	10,376,889	+0.16(+1.01%)
Sep 25, 2009	16.27	16.33	15.40	15.69	17,693,390	-0.61(-3.73%)
Sep 24, 2009	17.11	17.39	15.92	16.30	16,878,488	-0.76(-4.44%)
Sep 23, 2009	18.29	18.29	16.99	17.05	13,957,707	-1.56(-8.36%)
Sep 22, 2009	18.49	18.97	18.31	18.61	8,351,781	+0.10(+0.54%)
Sep 21, 2009	19.38	19.39	18.39	18.51	11,928,660	-1.12(-5.72%)
Sep 18, 2009	20.13	20.33	19.60	19.63	6,878,362	-0.42(-2.08%)
Sep 17, 2009	21.05	21.21	19.84	20.05	13,552,829	-0.84(-4.01%)
Sep 16, 2009	20.87	21.58	20.76	20.89	4,889,380	-0.00(-0.02%)
Sep 15, 2009	20.98	21.12	20.62	20.89	4,974,473	-0.07(-0.32%)
Sep 14, 2009	20.79	20.97	20.46	20.96	4,915,673	-0.05(-0.24%)
Sep 11, 2009	20.53	21.11	20.39	21.01	5,742,867	+0.46(+2.23%)
Sep 10, 2009	20.35	20.68	20.07	20.55	5,952,391	+0.12(+0.57%)
Sep 09, 2009	19.68	20.47	19.37	20.43	8,434,800	+0.75(+3.81%)
Sep 08, 2009	19.49	20.18	19.35	19.68	13,842,868	-0.64(-3.15%)
Sep 04, 2009	20.03	20.46	19.76	20.33	11,333,614	+0.13(+0.66%)
Sep 03, 2009	21.67	21.70	19.14	20.19	22,428,690	-1.53(-7.05%)
Sep 02, 2009	21.83	21.95	21.51	21.72	3,065,906	-0.24(-1.10%)

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.