Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.84	19.98	19.73	19.87	4,545,038	-0.38(-1.87%)
Nov 27, 2009	19.91	20.31	19.90	20.25	1,691,371	-0.30(-1.45%)
Nov 25, 2009	20.57	20.59	20.43	20.54	3,563,863	+0.29(+1.42%)
Nov 24, 2009	20.25	20.35	20.17	20.26	4,750,541	+0.07(+0.33%)
Nov 23, 2009	20.35	20.46	20.11	20.19	4,911,306	+0.29(+1.47%)
Nov 20, 2009	19.62	19.91	19.61	19.90	2,430,162	+0.03(+0.14%)
Nov 19, 2009	19.90	19.90	19.67	19.87	2,700,389	-0.13(-0.67%)
Nov 18, 2009	20.09	20.10	19.93	20.00	3,290,739	-0.04(-0.19%)
Nov 17, 2009	19.97	20.07	19.94	20.04	3,269,999	-0.03(-0.17%)
Nov 16, 2009	19.98	20.14	19.93	20.07	4,282,912	+0.22(+1.11%)
Nov 13, 2009	19.93	19.99	19.78	19.85	4,606,504	-0.01(-0.05%)
Nov 12, 2009	20.01	20.03	19.82	19.86	4,965,537	+0.11(+0.56%)
Nov 11, 2009	19.84	19.91	19.70	19.75	4,621,510	-0.06(-0.29%)
Nov 10, 2009	19.78	19.83	19.73	19.81	2,621,872	-0.01(-0.05%)
Nov 09, 2009	19.71	19.85	19.63	19.82	2,264,999	+0.41(+2.10%)
Nov 06, 2009	19.09	19.41	19.08	19.41	2,984,766	+0.03(+0.15%)
Nov 05, 2009	19.33	19.45	19.28	19.38	2,236,271	+0.08(+0.40%)
Nov 04, 2009	19.17	19.44	19.16	19.31	2,956,700	+0.17(+0.88%)
Nov 03, 2009	18.91	19.14	18.87	19.14	4,976,771	-0.13(-0.66%)
Nov 02, 2009	19.14	19.35	19.12	19.27	4,991,938	-0.21(-1.09%)
Oct 30, 2009	19.70	19.77	19.32	19.48	4,351,267	-0.12(-0.60%)
Oct 29, 2009	19.33	19.70	19.28	19.60	3,716,065	+0.37(+1.94%)
Oct 28, 2009	19.26	19.45	19.21	19.22	3,226,205	-0.12(-0.61%)
Oct 27, 2009	19.52	19.59	19.31	19.34	3,207,510	+0.27(+1.39%)
Oct 26, 2009	19.06	19.29	18.93	19.08	6,302,486	+0.03(+0.17%)
Oct 23, 2009	19.05	19.07	18.97	19.04	4,083,711	-0.62(-3.13%)
Oct 22, 2009	19.61	19.70	19.50	19.66	2,445,938	-0.02(-0.12%)
Oct 21, 2009	19.79	19.96	19.67	19.68	3,048,067	-0.00(-0.02%)
Oct 20, 2009	19.66	19.72	19.62	19.69	2,020,803	-0.15(-0.74%)
Oct 19, 2009	19.67	19.92	19.63	19.83	2,155,875	+0.34(+1.72%)
Oct 16, 2009	19.47	19.57	19.40	19.50	2,892,504	-0.04(-0.19%)
Oct 15, 2009	19.51	19.61	19.46	19.54	4,908,927	+0.45(+2.38%)
Oct 14, 2009	19.12	19.13	18.96	19.08	3,108,613	+0.30(+1.59%)
Oct 13, 2009	18.84	18.88	18.59	18.78	4,516,919	-0.04(-0.23%)
Oct 12, 2009	18.92	18.93	18.78	18.83	2,118,241	+0.05(+0.28%)
Oct 09, 2009	18.76	18.80	18.68	18.77	3,009,261	+0.04(+0.23%)
Oct 08, 2009	18.79	18.85	18.69	18.73	3,198,018	+0.12(+0.66%)
Oct 07, 2009	18.61	18.66	18.52	18.61	2,091,485	+0.03(+0.15%)
Oct 06, 2009	18.54	18.68	18.51	18.58	2,633,364	+0.19(+1.03%)
Oct 05, 2009	18.25	18.46	18.20	18.39	2,079,570	+0.07(+0.36%)
Oct 02, 2009	18.15	18.40	18.13	18.33	1,834,792	-0.01(-0.08%)
Oct 01, 2009	18.68	18.70	18.34	18.34	3,044,737	-0.36(-1.92%)
Sep 30, 2009	18.82	18.84	18.57	18.70	3,475,234	-0.06(-0.30%)
Sep 29, 2009	18.90	18.93	18.58	18.76	4,464,106	-0.11(-0.58%)
Sep 28, 2009	18.61	18.88	18.60	18.87	3,064,013	+0.29(+1.56%)
Sep 25, 2009	18.55	18.68	18.48	18.58	2,913,451	+0.15(+0.82%)
Sep 24, 2009	18.57	18.68	18.32	18.42	3,237,346	-0.33(-1.74%)
Sep 23, 2009	19.00	19.04	18.74	18.75	2,944,357	+0.01(+0.05%)
Sep 22, 2009	18.81	18.83	18.70	18.74	4,759,210	+0.14(+0.74%)
Sep 21, 2009	18.46	18.64	18.46	18.60	1,870,254	+0.10(+0.54%)
Sep 18, 2009	18.60	18.62	18.44	18.50	3,926,229	+0.11(+0.62%)
Sep 17, 2009	18.47	18.55	18.29	18.39	1,988,428	+0.06(+0.31%)
Sep 16, 2009	18.36	18.45	18.27	18.34	2,414,905	-0.01(-0.05%)
Sep 15, 2009	18.42	18.43	18.22	18.34	2,199,826	-0.32(-1.72%)
Sep 14, 2009	18.62	18.74	18.59	18.67	1,303,590	+0.02(+0.13%)
Sep 11, 2009	18.76	18.79	18.61	18.64	1,220,782	-0.05(-0.28%)
Sep 10, 2009	18.54	18.71	18.41	18.69	1,049,399	+0.13(+0.71%)
Sep 09, 2009	18.45	18.69	18.41	18.56	2,547,657	+0.09(+0.51%)
Sep 08, 2009	18.48	18.54	18.33	18.47	1,362,478	-0.01(-0.05%)
Sep 04, 2009	18.33	18.50	18.29	18.48	1,694,820	+0.21(+1.14%)
Sep 03, 2009	18.40	18.42	18.17	18.27	1,731,651	-0.22(-1.18%)
Sep 02, 2009	18.26	18.57	18.26	18.49	3,394,446	+0.16(+0.85%)

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.