Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.24	21.83	21.20	21.57	3,932,138	+0.33(+1.57%)
Nov 27, 2009	20.82	21.42	20.51	21.24	1,869,618	-0.30(-1.41%)
Nov 25, 2009	21.32	21.65	21.20	21.54	3,269,666	+0.24(+1.11%)
Nov 24, 2009	21.23	21.39	20.83	21.31	4,825,193	+0.09(+0.42%)
Nov 23, 2009	20.92	21.25	20.79	21.22	5,730,955	+0.61(+2.95%)
Nov 20, 2009	20.19	20.62	20.12	20.61	4,191,453	+0.05(+0.25%)
Nov 19, 2009	20.63	20.72	20.37	20.56	3,797,356	-0.37(-1.77%)
Nov 18, 2009	20.87	20.96	20.65	20.93	2,833,167	-0.07(-0.35%)
Nov 17, 2009	20.71	21.10	20.54	21.00	4,066,003	+0.13(+0.64%)
Nov 16, 2009	20.24	21.09	20.20	20.87	5,906,266	+0.88(+4.41%)
Nov 13, 2009	19.85	20.07	19.54	19.99	3,682,067	+0.56(+2.86%)
Nov 12, 2009	19.68	20.14	19.31	19.43	3,021,619	-0.44(-2.20%)
Nov 11, 2009	20.27	20.34	19.74	19.87	3,407,977	-0.10(-0.52%)
Nov 10, 2009	19.75	20.08	19.51	19.97	3,790,174	-0.07(-0.33%)
Nov 09, 2009	19.26	20.07	19.22	20.04	5,230,790	+0.99(+5.21%)
Nov 06, 2009	18.92	19.38	18.70	19.05	2,869,388	-0.13(-0.66%)
Nov 05, 2009	18.53	19.19	18.32	19.17	3,715,931	+0.73(+3.93%)
Nov 04, 2009	18.71	19.05	18.36	18.45	3,683,168	-0.06(-0.32%)
Nov 03, 2009	18.28	18.54	17.80	18.51	4,749,909	-0.01(-0.04%)
Nov 02, 2009	18.55	19.03	18.07	18.51	4,936,223	+0.07(+0.36%)
Oct 30, 2009	19.45	19.60	18.28	18.45	6,124,002	-1.10(-5.64%)
Oct 29, 2009	18.68	19.59	18.68	19.55	4,206,290	+0.97(+5.22%)
Oct 28, 2009	19.37	19.37	18.47	18.58	6,315,257	-0.91(-4.67%)
Oct 27, 2009	19.88	19.97	19.23	19.49	7,445,521	-0.38(-1.94%)
Oct 26, 2009	20.59	20.88	19.78	19.88	6,847,207	-0.65(-3.17%)
Oct 23, 2009	20.68	20.72	20.42	20.53	6,115,020	-0.73(-3.45%)
Oct 22, 2009	20.97	21.39	20.68	21.26	4,707,849	+0.28(+1.34%)
Oct 21, 2009	21.10	21.53	20.93	20.98	5,454,241	-0.14(-0.67%)
Oct 20, 2009	20.94	21.15	20.92	21.12	5,813,126	-0.01(-0.04%)
Oct 19, 2009	20.37	21.28	20.37	21.13	7,138,991	+0.50(+2.44%)
Oct 16, 2009	20.51	21.28	20.10	20.62	12,648,374	+0.58(+2.88%)
Oct 15, 2009	18.46	20.79	18.00	20.05	22,848,798	+0.61(+3.12%)
Oct 14, 2009	18.24	19.72	18.70	19.44	20,172,240	+1.20(+6.57%)
Oct 13, 2009	17.77	18.29	17.64	18.24	7,650,559	+0.37(+2.07%)
Oct 12, 2009	17.61	17.97	17.58	17.87	6,336,577	+0.29(+1.64%)
Oct 09, 2009	17.18	17.62	17.08	17.58	4,732,844	+0.35(+2.02%)
Oct 08, 2009	16.84	17.49	16.68	17.23	6,032,862	+0.56(+3.37%)
Oct 07, 2009	16.35	16.71	16.27	16.67	4,020,873	+0.29(+1.76%)
Oct 06, 2009	16.31	16.72	16.12	16.38	5,035,055	+0.21(+1.28%)
Oct 05, 2009	15.64	16.20	15.64	16.18	5,282,252	+0.62(+4.00%)
Oct 02, 2009	15.76	15.76	15.37	15.55	8,765,359	-0.54(-3.36%)
Oct 01, 2009	16.75	16.85	16.09	16.09	6,612,628	-0.93(-5.48%)
Sep 30, 2009	17.03	17.13	16.36	17.03	8,869,892	+0.08(+0.48%)
Sep 29, 2009	17.15	17.29	16.85	16.95	4,198,248	-0.22(-1.29%)
Sep 28, 2009	17.09	17.36	17.00	17.17	4,532,358	+0.16(+0.96%)
Sep 25, 2009	17.37	17.41	16.94	17.00	4,234,509	-0.41(-2.38%)
Sep 24, 2009	18.06	18.16	17.29	17.42	4,862,074	-0.56(-3.09%)
Sep 23, 2009	18.48	18.48	17.95	17.97	3,520,647	-0.33(-1.78%)
Sep 22, 2009	18.18	18.46	18.12	18.30	3,080,529	+0.24(+1.35%)
Sep 21, 2009	18.13	18.36	17.92	18.06	2,366,828	-0.38(-2.09%)
Sep 18, 2009	18.32	18.51	18.07	18.44	4,028,423	+0.17(+0.93%)
Sep 17, 2009	18.51	18.57	18.08	18.27	4,207,321	-0.22(-1.21%)
Sep 16, 2009	18.57	18.62	18.32	18.49	6,549,120	+0.01(+0.05%)
Sep 15, 2009	18.23	18.70	18.20	18.49	6,905,080	+0.21(+1.13%)
Sep 14, 2009	18.23	18.34	17.95	18.28	5,752,649	-0.26(-1.40%)
Sep 11, 2009	18.73	18.78	18.36	18.54	4,767,865	-0.16(-0.83%)
Sep 10, 2009	18.72	18.89	18.60	18.69	5,228,643	+0.04(+0.24%)
Sep 09, 2009	18.51	18.92	18.33	18.65	4,984,723	+0.13(+0.68%)
Sep 08, 2009	17.85	18.57	17.66	18.52	9,004,809	+1.28(+7.43%)
Sep 04, 2009	16.79	17.27	16.74	17.24	3,509,961	+0.50(+2.96%)
Sep 03, 2009	16.95	16.95	16.54	16.75	3,025,771	-0.04(-0.22%)
Sep 02, 2009	17.06	17.18	16.75	16.78	3,308,794	-0.38(-2.20%)

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.