Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.04	20.04	19.74	19.91	3,715,689	-0.07(-0.34%)
Nov 27, 2009	20.01	20.08	19.62	19.98	1,880,596	-0.52(-2.55%)
Nov 25, 2009	20.47	20.54	20.30	20.50	2,828,240	+0.19(+0.93%)
Nov 24, 2009	20.40	20.56	20.21	20.31	4,176,101	-0.10(-0.50%)
Nov 23, 2009	20.47	20.81	20.31	20.42	3,855,997	+0.18(+0.90%)
Nov 20, 2009	20.04	20.27	19.85	20.23	4,922,634	+0.11(+0.53%)
Nov 19, 2009	20.24	20.27	19.81	20.13	3,253,093	-0.23(-1.12%)
Nov 18, 2009	20.68	20.74	20.17	20.36	5,170,709	-0.36(-1.75%)
Nov 17, 2009	20.58	20.75	20.52	20.72	5,347,991	+0.06(+0.31%)
Nov 16, 2009	19.79	20.68	19.76	20.66	8,470,408	+0.94(+4.78%)
Nov 13, 2009	19.61	19.78	19.51	19.71	3,886,821	+0.07(+0.37%)
Nov 12, 2009	19.71	19.74	19.49	19.64	7,904,542	-0.03(-0.15%)
Nov 11, 2009	19.90	20.05	19.52	19.67	5,769,963	-0.14(-0.68%)
Nov 10, 2009	19.89	20.13	19.73	19.81	6,131,585	-0.12(-0.62%)
Nov 09, 2009	19.93	20.05	19.77	19.93	5,582,108	+0.16(+0.83%)
Nov 06, 2009	19.49	19.79	19.16	19.77	7,570,404	+0.49(+2.54%)
Nov 05, 2009	18.95	19.55	18.89	19.27	8,535,257	+0.36(+1.90%)
Nov 04, 2009	19.03	19.11	18.85	18.92	4,232,717	+0.03(+0.18%)
Nov 03, 2009	18.55	18.90	18.45	18.88	6,302,133	+0.11(+0.61%)
Nov 02, 2009	18.24	18.81	18.07	18.77	8,093,258	+0.80(+4.45%)
Oct 30, 2009	18.67	19.21	17.97	17.97	23,777,264	+0.57(+3.31%)
Oct 29, 2009	17.07	17.58	16.97	17.39	5,935,019	+0.47(+2.77%)
Oct 28, 2009	17.41	17.61	16.90	16.92	4,524,854	-0.50(-2.89%)
Oct 27, 2009	17.61	17.83	17.39	17.43	3,639,425	-0.19(-1.06%)
Oct 26, 2009	17.80	18.21	17.54	17.61	2,890,866	-0.14(-0.81%)
Oct 23, 2009	17.78	17.80	17.65	17.76	2,436,156	-0.32(-1.75%)
Oct 22, 2009	18.02	18.20	17.81	18.07	3,083,461	+0.18(+1.02%)
Oct 21, 2009	17.61	18.26	17.61	17.89	6,475,247	+0.17(+0.98%)
Oct 20, 2009	17.55	17.74	17.53	17.72	3,221,820	+0.09(+0.50%)
Oct 19, 2009	17.69	17.75	17.43	17.63	3,907,165	+0.25(+1.43%)
Oct 16, 2009	17.53	18.01	17.27	17.38	11,732,353	+0.84(+5.09%)
Oct 15, 2009	16.36	16.54	16.14	16.54	1,644,381	+0.12(+0.72%)
Oct 14, 2009	16.38	16.49	16.23	16.42	2,379,827	+0.14(+0.83%)
Oct 13, 2009	16.31	16.41	16.16	16.29	3,031,997	-0.09(-0.54%)
Oct 12, 2009	16.50	16.67	16.33	16.37	4,565,333	-0.40(-2.39%)
Oct 09, 2009	16.71	16.79	16.55	16.78	2,109,987	+0.06(+0.38%)
Oct 08, 2009	16.41	16.88	16.38	16.71	4,934,115	+0.41(+2.52%)
Oct 07, 2009	15.92	16.32	15.91	16.30	5,586,843	+0.69(+4.44%)
Oct 06, 2009	15.57	15.88	15.56	15.61	3,622,076	+0.10(+0.63%)
Oct 05, 2009	15.37	15.55	15.22	15.51	3,332,888	+0.15(+0.96%)
Oct 02, 2009	15.12	15.49	15.05	15.36	4,058,003	+0.17(+1.11%)
Oct 01, 2009	15.58	15.65	15.18	15.19	3,959,603	-0.48(-3.07%)
Sep 30, 2009	15.55	15.72	15.25	15.68	2,475,261	+0.16(+1.01%)
Sep 29, 2009	15.45	15.69	15.43	15.52	2,227,156	+0.15(+0.96%)
Sep 28, 2009	15.23	15.59	15.19	15.37	1,786,590	+0.22(+1.48%)
Sep 25, 2009	15.26	15.44	15.14	15.15	2,055,841	-0.13(-0.86%)
Sep 24, 2009	15.76	15.79	15.24	15.28	3,571,384	-0.36(-2.27%)
Sep 23, 2009	15.83	16.03	15.60	15.63	4,503,893	-0.14(-0.91%)
Sep 22, 2009	15.58	15.86	15.43	15.78	5,164,289	+0.24(+1.52%)
Sep 21, 2009	15.39	15.60	15.32	15.54	4,332,143	-0.01(-0.08%)
Sep 18, 2009	15.13	15.71	15.04	15.55	7,491,615	+0.58(+3.87%)
Sep 17, 2009	15.00	15.25	14.91	14.97	2,996,724	+0.13(+0.88%)
Sep 16, 2009	14.76	15.02	14.72	14.84	2,855,103	+0.08(+0.57%)
Sep 15, 2009	14.59	14.85	14.57	14.76	3,698,983	+0.12(+0.84%)
Sep 14, 2009	14.39	14.66	14.33	14.64	2,673,677	+0.16(+1.08%)
Sep 11, 2009	14.59	14.64	14.42	14.48	3,907,132	-0.10(-0.67%)
Sep 10, 2009	14.48	14.67	14.44	14.58	5,452,101	+0.08(+0.55%)
Sep 09, 2009	14.60	14.90	14.30	14.50	4,993,992	-0.16(-1.10%)
Sep 08, 2009	14.65	14.79	14.58	14.66	2,648,186	+0.04(+0.26%)
Sep 04, 2009	14.26	14.64	14.23	14.62	2,542,144	+0.38(+2.67%)
Sep 03, 2009	14.37	14.44	14.01	14.24	4,244,756	-0.14(-0.94%)
Sep 02, 2009	14.68	14.68	14.24	14.37	5,872,292	-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.