Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.21	17.53	17.14	17.43	4,986,909	-0.06(-0.35%)
Nov 27, 2009	17.45	17.68	17.17	17.49	2,592,518	-0.47(-2.62%)
Nov 25, 2009	18.10	18.11	17.89	17.96	5,152,088	-0.08(-0.44%)
Nov 24, 2009	18.34	18.41	17.83	18.04	4,314,280	-0.26(-1.44%)
Nov 23, 2009	18.28	18.66	18.20	18.30	3,732,076	+0.21(+1.17%)
Nov 20, 2009	18.51	18.51	17.88	18.09	5,430,774	-0.18(-0.98%)
Nov 19, 2009	18.33	18.47	18.07	18.27	3,960,623	-0.28(-1.50%)
Nov 18, 2009	18.44	18.73	18.33	18.54	4,326,849	+0.04(+0.20%)
Nov 17, 2009	18.58	18.58	18.29	18.51	4,076,541	-0.11(-0.61%)
Nov 16, 2009	18.28	18.73	18.26	18.62	4,069,010	+0.34(+1.85%)
Nov 13, 2009	18.22	18.40	18.06	18.28	3,169,473	+0.22(+1.19%)
Nov 12, 2009	18.35	18.56	18.03	18.07	5,660,106	-0.32(-1.76%)
Nov 11, 2009	18.74	18.84	18.28	18.39	5,565,818	-0.14(-0.76%)
Nov 10, 2009	18.35	18.70	18.22	18.53	3,516,494	+0.02(+0.13%)
Nov 09, 2009	18.31	18.58	18.19	18.51	5,900,470	+0.36(+1.97%)
Nov 06, 2009	18.24	18.40	17.96	18.15	4,617,267	-0.14(-0.74%)
Nov 05, 2009	17.61	18.34	17.61	18.29	5,348,882	+0.69(+3.92%)
Nov 04, 2009	17.97	18.16	17.56	17.60	9,785,559	-0.13(-0.74%)
Nov 03, 2009	17.59	17.88	17.42	17.73	7,160,758	+0.20(+1.15%)
Nov 02, 2009	17.63	17.80	17.16	17.53	6,611,437	-0.03(-0.16%)
Oct 30, 2009	17.86	18.07	17.16	17.55	9,886,619	-0.39(-2.20%)
Oct 29, 2009	17.70	18.12	17.45	17.95	8,253,371	+0.60(+3.43%)
Oct 28, 2009	17.65	17.91	17.31	17.35	9,468,257	-0.30(-1.73%)
Oct 27, 2009	18.09	18.25	17.19	17.66	12,917,754	-0.76(-4.13%)
Oct 26, 2009	18.33	18.79	18.09	18.42	7,005,184	+0.09(+0.49%)
Oct 23, 2009	18.41	18.56	18.24	18.33	6,773,767	-0.03(-0.18%)
Oct 22, 2009	18.38	18.49	18.09	18.36	8,621,319	-0.10(-0.56%)
Oct 21, 2009	17.77	18.89	17.77	18.47	9,880,554	+0.22(+1.18%)
Oct 20, 2009	17.92	18.29	17.48	18.25	10,007,109	+0.21(+1.17%)
Oct 19, 2009	17.85	18.20	17.71	18.04	3,691,099	+0.38(+2.15%)
Oct 16, 2009	17.80	17.82	17.32	17.66	4,955,873	-0.23(-1.29%)
Oct 15, 2009	17.48	17.93	17.44	17.89	5,045,788	+0.36(+2.03%)
Oct 14, 2009	17.49	17.59	17.35	17.53	6,152,831	+0.24(+1.38%)
Oct 13, 2009	17.26	17.41	17.11	17.29	4,074,766	-0.06(-0.35%)
Oct 12, 2009	17.61	17.70	17.17	17.35	4,052,486	-0.11(-0.62%)
Oct 09, 2009	17.36	17.52	17.25	17.46	4,933,682	-0.07(-0.40%)
Oct 08, 2009	17.37	17.81	17.24	17.53	4,926,737	+0.47(+2.75%)
Oct 07, 2009	17.27	17.27	16.87	17.06	4,722,177	-0.06(-0.36%)
Oct 06, 2009	16.90	17.49	16.80	17.12	6,844,111	+0.34(+2.04%)
Oct 05, 2009	16.78	16.95	16.56	16.78	7,943,070	+0.08(+0.51%)
Oct 02, 2009	16.56	16.87	16.37	16.70	7,870,951	-0.04(-0.25%)
Oct 01, 2009	17.51	17.63	16.72	16.74	8,108,205	-0.96(-5.41%)
Sep 30, 2009	17.83	17.93	17.23	17.70	5,612,965	-0.12(-0.68%)
Sep 29, 2009	17.82	18.06	17.60	17.82	3,105,159	+0.01(+0.08%)
Sep 28, 2009	17.58	18.02	17.42	17.80	4,148,845	+0.39(+2.26%)
Sep 25, 2009	17.27	17.71	17.27	17.41	4,861,900	-0.14(-0.78%)
Sep 24, 2009	17.78	17.92	17.32	17.55	7,717,501	-0.19(-1.08%)
Sep 23, 2009	18.05	18.09	17.55	17.74	17,852,098	-0.26(-1.43%)
Sep 22, 2009	18.24	18.44	17.98	18.00	9,036,645	-0.22(-1.21%)
Sep 21, 2009	18.40	18.62	18.16	18.22	6,115,900	-0.38(-2.04%)
Sep 18, 2009	18.76	18.76	18.35	18.60	8,610,417	-0.05(-0.28%)
Sep 17, 2009	18.45	18.76	18.42	18.65	7,441,212	+0.10(+0.53%)
Sep 16, 2009	18.34	18.69	18.13	18.55	7,555,235	+0.14(+0.76%)
Sep 15, 2009	18.18	18.52	18.18	18.41	5,508,220	-0.07(-0.36%)
Sep 14, 2009	17.95	18.55	17.92	18.47	6,142,540	+0.38(+2.13%)
Sep 11, 2009	17.85	18.25	17.85	18.09	6,301,918	+0.11(+0.63%)
Sep 10, 2009	17.75	18.04	17.50	17.98	6,858,642	+0.10(+0.58%)
Sep 09, 2009	17.28	18.00	17.16	17.87	9,317,495	+0.54(+3.09%)
Sep 08, 2009	17.09	17.55	17.09	17.34	5,017,776	+0.25(+1.46%)
Sep 04, 2009	16.63	17.16	16.46	17.09	6,276,478	+0.45(+2.71%)
Sep 03, 2009	16.49	16.68	16.34	16.64	5,272,827	+0.20(+1.20%)
Sep 02, 2009	16.46	16.57	16.13	16.44	7,404,072	-0.02(-0.11%)

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.