Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.06	18.30	18.03	18.21	17,463,120	+0.15(+0.83%)
Nov 27, 2009	18.00	18.18	17.90	18.06	10,335,926	-0.33(-1.78%)
Nov 25, 2009	18.17	18.41	18.07	18.39	12,786,223	+0.49(+2.74%)
Nov 24, 2009	18.06	18.13	17.90	17.90	13,513,582	-0.19(-1.03%)
Nov 23, 2009	18.16	18.17	17.97	18.09	19,418,840	+0.10(+0.55%)
Nov 20, 2009	17.92	18.09	17.90	17.99	13,941,889	-0.04(-0.22%)
Nov 19, 2009	17.98	18.33	17.59	18.03	40,623,880	-0.05(-0.26%)
Nov 18, 2009	18.03	18.18	17.91	18.07	12,755,003	-0.04(-0.20%)
Nov 17, 2009	17.89	18.14	17.83	18.11	17,495,406	+0.22(+1.26%)
Nov 16, 2009	18.01	18.07	17.81	17.89	25,608,452	-0.10(-0.56%)
Nov 13, 2009	17.76	18.03	17.71	17.99	15,230,973	+0.02(+0.10%)
Nov 12, 2009	18.14	18.23	17.84	17.97	14,420,951	-0.20(-1.11%)
Nov 11, 2009	18.35	18.43	18.07	18.17	16,304,514	-0.06(-0.35%)
Nov 10, 2009	18.19	18.32	18.11	18.23	21,861,086	-0.01(-0.07%)
Nov 09, 2009	17.95	18.35	17.92	18.25	29,265,426	+0.34(+1.87%)
Nov 06, 2009	17.76	17.96	17.68	17.91	17,531,738	+0.24(+1.37%)
Nov 05, 2009	17.65	17.93	17.60	17.67	18,181,512	+0.06(+0.36%)
Nov 04, 2009	17.60	17.87	17.56	17.61	27,091,650	+0.15(+0.85%)
Nov 03, 2009	17.26	17.46	17.04	17.46	29,010,324	+0.00(+0.03%)
Nov 02, 2009	17.11	17.57	17.05	17.45	28,150,908	+0.42(+2.47%)
Oct 30, 2009	17.30	17.42	16.90	17.03	30,387,542	-0.34(-1.97%)
Oct 29, 2009	17.31	17.58	17.05	17.37	46,144,476	+0.16(+0.93%)
Oct 28, 2009	16.85	17.54	16.81	17.21	86,586,048	+0.60(+3.61%)
Oct 27, 2009	16.55	16.74	16.30	16.61	44,737,252	+0.25(+1.54%)
Oct 26, 2009	16.86	17.05	16.29	16.36	38,688,924	-0.30(-1.81%)
Oct 23, 2009	16.72	16.75	16.55	16.66	28,365,464	-0.35(-2.07%)
Oct 22, 2009	17.00	17.06	16.70	17.02	24,193,382	+0.11(+0.67%)
Oct 21, 2009	16.82	17.31	16.82	16.90	18,097,478	+0.03(+0.19%)
Oct 20, 2009	16.97	17.06	16.79	16.87	18,350,250	+0.02(+0.13%)
Oct 19, 2009	16.70	16.86	16.46	16.85	16,215,570	+0.15(+0.89%)
Oct 16, 2009	16.80	16.88	16.64	16.70	16,620,414	-0.18(-1.05%)
Oct 15, 2009	16.68	17.05	16.64	16.88	24,766,058	+0.06(+0.37%)
Oct 14, 2009	16.82	16.92	16.59	16.82	30,170,398	+0.03(+0.17%)
Oct 13, 2009	16.58	16.86	16.46	16.79	26,248,796	+0.22(+1.32%)
Oct 12, 2009	16.72	16.85	16.49	16.57	21,441,172	+0.17(+1.04%)
Oct 09, 2009	16.09	16.48	16.04	16.40	23,059,474	+0.27(+1.69%)
Oct 08, 2009	15.99	16.19	15.89	16.13	26,803,916	+0.20(+1.23%)
Oct 07, 2009	15.55	16.04	15.49	15.93	54,549,428	+0.58(+3.81%)
Oct 06, 2009	15.44	15.45	15.15	15.35	40,209,288	+0.02(+0.15%)
Oct 05, 2009	15.26	15.51	15.22	15.32	22,130,766	+0.08(+0.55%)
Oct 02, 2009	15.39	15.54	14.96	15.24	39,385,176	-0.30(-1.92%)
Oct 01, 2009	15.46	15.77	15.46	15.54	31,376,290	+0.00(+0.01%)
Sep 30, 2009	15.68	15.74	15.43	15.54	33,878,208	-0.10(-0.66%)
Sep 29, 2009	16.01	16.22	15.56	15.64	46,584,076	-0.25(-1.58%)
Sep 28, 2009	15.99	16.15	15.85	15.89	17,021,132	+0.01(+0.04%)
Sep 25, 2009	16.45	16.47	15.56	15.89	53,583,864	-0.65(-3.90%)
Sep 24, 2009	16.50	16.62	16.24	16.53	17,847,242	-0.09(-0.53%)
Sep 23, 2009	16.73	16.86	16.58	16.62	16,653,142	-0.11(-0.66%)
Sep 22, 2009	16.55	16.80	16.48	16.73	16,955,650	+0.23(+1.39%)
Sep 21, 2009	16.43	16.70	16.41	16.50	14,389,015	-0.09(-0.54%)
Sep 18, 2009	16.62	16.70	16.45	16.59	16,912,656	-0.01(-0.04%)
Sep 17, 2009	16.63	16.83	16.48	16.60	15,830,047	+0.05(+0.31%)
Sep 16, 2009	16.47	16.77	16.34	16.55	18,460,126	+0.09(+0.53%)
Sep 15, 2009	16.41	16.51	16.27	16.46	17,069,768	+0.07(+0.45%)
Sep 14, 2009	16.08	16.41	16.08	16.38	14,565,506	+0.13(+0.80%)
Sep 11, 2009	16.30	16.30	16.13	16.25	17,122,156	-0.00(-0.03%)
Sep 10, 2009	15.82	16.30	15.80	16.26	18,904,588	+0.41(+2.60%)
Sep 09, 2009	16.02	16.03	15.78	15.85	18,222,654	-0.11(-0.66%)
Sep 08, 2009	15.90	16.02	15.77	15.95	13,588,462	+0.13(+0.84%)
Sep 04, 2009	15.88	15.95	15.75	15.82	11,002,225	-0.12(-0.78%)
Sep 03, 2009	15.83	15.97	15.69	15.94	18,976,884	+0.18(+1.16%)
Sep 02, 2009	15.69	15.93	15.61	15.76	14,828,063	-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.