Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.44	18.45	18.28	18.41	29,338,428	+0.01(+0.03%)
Nov 27, 2009	18.34	18.52	18.15	18.40	24,352,530	-0.30(-1.60%)
Nov 25, 2009	18.79	18.79	18.66	18.70	20,791,230	-0.03(-0.14%)
Nov 24, 2009	18.81	18.81	18.62	18.73	24,230,690	-0.02(-0.09%)
Nov 23, 2009	18.57	18.78	18.57	18.74	28,806,420	+0.24(+1.32%)
Nov 20, 2009	18.25	18.57	18.25	18.50	32,156,482	+0.19(+1.05%)
Nov 19, 2009	18.10	18.34	18.04	18.31	28,203,726	+0.10(+0.53%)
Nov 18, 2009	18.32	18.34	18.12	18.21	23,696,402	-0.09(-0.51%)
Nov 17, 2009	18.23	18.32	18.17	18.30	17,623,396	+0.04(+0.23%)
Nov 16, 2009	18.23	18.37	18.16	18.26	25,228,576	+0.09(+0.50%)
Nov 13, 2009	18.03	18.25	18.00	18.17	36,287,564	+0.17(+0.93%)
Nov 12, 2009	18.06	18.15	17.97	18.00	23,525,916	-0.06(-0.34%)
Nov 11, 2009	18.04	18.11	17.94	18.07	22,223,268	+0.10(+0.57%)
Nov 10, 2009	17.81	18.08	17.78	17.96	25,067,742	+0.11(+0.60%)
Nov 09, 2009	17.57	17.86	17.43	17.86	29,875,442	+0.32(+1.82%)
Nov 06, 2009	17.37	17.54	17.32	17.54	16,592,474	+0.04(+0.24%)
Nov 05, 2009	17.22	17.53	17.20	17.50	25,333,902	+0.28(+1.63%)
Nov 04, 2009	17.19	17.38	17.07	17.22	21,927,284	+0.12(+0.70%)
Nov 03, 2009	17.27	17.28	16.98	17.10	25,345,476	-0.19(-1.12%)
Nov 02, 2009	17.22	17.35	17.11	17.29	28,901,612	+0.13(+0.77%)
Oct 30, 2009	17.40	17.47	17.09	17.16	33,886,496	-0.25(-1.44%)
Oct 29, 2009	17.23	17.42	17.11	17.41	23,106,530	+0.19(+1.08%)
Oct 28, 2009	17.14	17.38	17.13	17.22	24,883,482	+0.02(+0.09%)
Oct 27, 2009	17.13	17.35	17.09	17.21	22,891,734	+0.07(+0.43%)
Oct 26, 2009	17.08	17.48	16.96	17.13	33,506,144	-0.00(-0.02%)
Oct 23, 2009	17.18	17.20	17.09	17.13	33,727,556	-0.29(-1.68%)
Oct 22, 2009	17.24	17.47	17.19	17.43	25,417,562	+0.03(+0.15%)
Oct 21, 2009	17.32	17.60	17.28	17.40	25,650,890	+0.00(+0.00%)
Oct 20, 2009	17.27	17.43	17.25	17.40	41,727,648	-0.23(-1.31%)
Oct 19, 2009	17.75	17.86	17.60	17.63	32,093,884	-0.07(-0.40%)
Oct 16, 2009	17.68	17.77	17.60	17.70	34,318,928	+0.03(+0.16%)
Oct 15, 2009	17.61	17.77	17.49	17.68	37,660,872	+0.03(+0.15%)
Oct 14, 2009	17.68	17.71	17.57	17.65	24,982,480	+0.01(+0.07%)
Oct 13, 2009	17.63	17.69	17.56	17.64	18,548,772	+0.00(+0.02%)
Oct 12, 2009	17.78	17.78	17.55	17.63	24,878,172	+0.05(+0.26%)
Oct 09, 2009	17.60	17.67	17.46	17.59	18,375,748	+0.02(+0.11%)
Oct 08, 2009	17.70	17.70	17.48	17.57	28,010,938	+0.09(+0.50%)
Oct 07, 2009	17.66	17.79	17.48	17.48	32,253,932	+0.00(+0.00%)
Oct 06, 2009	17.32	17.59	17.27	17.48	29,687,890	+0.17(+0.97%)
Oct 05, 2009	17.32	17.38	17.15	17.32	24,164,842	-0.02(-0.13%)
Oct 02, 2009	17.08	17.41	17.03	17.34	39,101,888	+0.24(+1.41%)
Oct 01, 2009	17.19	17.28	17.07	17.10	43,010,864	-0.19(-1.08%)
Sep 30, 2009	17.16	17.36	16.93	17.28	43,927,916	+0.13(+0.73%)
Sep 29, 2009	17.19	17.23	17.12	17.16	26,909,202	+0.04(+0.26%)
Sep 28, 2009	17.07	17.26	17.03	17.11	23,603,680	+0.06(+0.38%)
Sep 25, 2009	16.84	17.15	16.82	17.05	33,770,256	+0.20(+1.20%)
Sep 24, 2009	16.92	17.10	16.81	16.85	37,724,740	-0.08(-0.46%)
Sep 23, 2009	17.04	17.11	16.79	16.92	32,368,894	-0.09(-0.51%)
Sep 22, 2009	17.16	17.16	16.97	17.01	30,178,474	-0.05(-0.28%)
Sep 21, 2009	17.21	17.30	16.99	17.06	38,390,684	-0.24(-1.41%)
Sep 18, 2009	17.28	17.42	17.15	17.30	192,910,576	+0.11(+0.64%)
Sep 17, 2009	16.90	17.20	16.87	17.19	42,502,796	+0.44(+2.65%)
Sep 16, 2009	16.88	17.00	16.70	16.75	40,554,808	-0.13(-0.78%)
Sep 15, 2009	16.76	16.92	16.62	16.88	43,072,756	+0.09(+0.56%)
Sep 14, 2009	16.44	16.89	16.39	16.79	51,519,012	+0.21(+1.26%)
Sep 11, 2009	16.13	16.65	16.09	16.58	53,023,488	+0.30(+1.84%)
Sep 10, 2009	16.26	16.35	16.14	16.28	33,471,242	-0.02(-0.10%)
Sep 09, 2009	16.22	16.35	16.17	16.29	24,566,038	+0.07(+0.44%)
Sep 08, 2009	16.07	16.35	16.00	16.22	48,600,672	+0.15(+0.92%)
Sep 04, 2009	15.87	16.12	15.79	16.08	23,487,458	+0.12(+0.75%)
Sep 03, 2009	15.97	16.04	15.84	15.96	35,078,820	-0.07(-0.44%)
Sep 02, 2009	15.63	16.19	15.63	16.03	63,422,220	+0.41(+2.62%)

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.