Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.98	20.05	19.80	19.87	5,633,696	-0.07(-0.37%)
Nov 27, 2009	19.75	20.01	19.65	19.94	2,558,036	-0.17(-0.87%)
Nov 25, 2009	20.11	20.16	19.90	20.11	3,664,429	+0.10(+0.48%)
Nov 24, 2009	20.18	20.20	19.94	20.02	5,314,182	-0.19(-0.92%)
Nov 23, 2009	20.39	20.39	20.15	20.20	5,522,676	+0.08(+0.39%)
Nov 20, 2009	20.00	20.14	19.91	20.12	5,900,145	+0.05(+0.22%)
Nov 19, 2009	20.12	20.14	19.84	20.08	4,697,375	-0.15(-0.72%)
Nov 18, 2009	20.34	20.36	20.02	20.23	4,811,084	-0.08(-0.42%)
Nov 17, 2009	20.16	20.33	20.06	20.31	5,318,760	+0.08(+0.42%)
Nov 16, 2009	19.80	20.28	19.78	20.23	4,963,486	+0.35(+1.76%)
Nov 13, 2009	19.83	20.05	19.62	19.88	4,540,530	+0.01(+0.06%)
Nov 12, 2009	20.07	20.22	19.76	19.87	5,226,933	-0.26(-1.31%)
Nov 11, 2009	20.16	20.23	19.97	20.13	4,215,770	+0.09(+0.45%)
Nov 10, 2009	20.22	20.25	19.88	20.04	5,286,132	-0.12(-0.61%)
Nov 09, 2009	19.92	20.16	19.79	20.16	6,506,646	+0.32(+1.62%)
Nov 06, 2009	19.61	19.89	19.52	19.84	9,887,530	+0.24(+1.24%)
Nov 05, 2009	19.18	19.62	19.15	19.60	9,742,398	+0.57(+2.99%)
Nov 04, 2009	18.71	19.21	18.66	19.03	14,942,374	+0.41(+2.21%)
Nov 03, 2009	18.53	18.87	18.50	18.62	9,910,545	-0.03(-0.18%)
Nov 02, 2009	18.73	18.98	18.46	18.65	18,105,734	+0.10(+0.52%)
Oct 30, 2009	19.03	19.15	18.56	18.56	14,534,265	-0.44(-2.34%)
Oct 29, 2009	18.98	19.16	18.88	19.00	9,992,556	+0.14(+0.72%)
Oct 28, 2009	19.07	19.29	18.84	18.87	7,798,079	-0.23(-1.21%)
Oct 27, 2009	19.20	19.24	18.94	19.10	9,123,285	-0.05(-0.26%)
Oct 26, 2009	19.36	19.37	19.07	19.15	8,127,718	-0.16(-0.85%)
Oct 23, 2009	19.36	19.39	19.24	19.31	7,981,876	-0.40(-2.03%)
Oct 22, 2009	19.58	19.80	19.46	19.71	8,028,637	+0.25(+1.30%)
Oct 21, 2009	19.81	20.01	19.45	19.46	10,097,832	-0.32(-1.62%)
Oct 20, 2009	19.84	19.87	19.75	19.78	8,909,370	-0.39(-1.95%)
Oct 19, 2009	19.82	20.22	19.77	20.18	7,296,496	+0.32(+1.62%)
Oct 16, 2009	19.57	20.00	19.57	19.85	11,532,997	-0.06(-0.31%)
Oct 15, 2009	19.52	19.97	19.47	19.92	15,787,391	+0.31(+1.58%)
Oct 14, 2009	19.75	19.79	19.35	19.61	11,249,368	+0.02(+0.12%)
Oct 13, 2009	19.79	19.89	19.50	19.58	10,486,370	-0.24(-1.19%)
Oct 12, 2009	19.87	19.92	19.65	19.82	6,904,208	+0.19(+0.97%)
Oct 09, 2009	19.31	19.65	19.17	19.63	8,830,284	+0.27(+1.39%)
Oct 08, 2009	19.36	19.52	19.34	19.36	11,043,780	+0.08(+0.44%)
Oct 07, 2009	19.51	19.69	18.99	19.28	27,884,106	-0.27(-1.41%)
Oct 06, 2009	19.51	19.79	19.48	19.55	18,575,002	+0.01(+0.03%)
Oct 05, 2009	18.83	19.60	18.83	19.54	23,324,962	+0.95(+5.13%)
Oct 02, 2009	18.39	18.72	18.33	18.59	10,251,197	+0.01(+0.06%)
Oct 01, 2009	18.91	18.98	18.57	18.58	14,173,693	-0.35(-1.87%)
Sep 30, 2009	18.30	19.19	18.24	18.93	21,914,578	+0.55(+2.99%)
Sep 29, 2009	18.40	18.59	18.33	18.38	7,237,650	-0.08(-0.43%)
Sep 28, 2009	18.27	18.51	18.24	18.46	7,073,559	+0.24(+1.29%)
Sep 25, 2009	18.54	18.54	18.23	18.23	8,853,775	-0.35(-1.90%)
Sep 24, 2009	18.55	18.66	18.32	18.58	9,038,133	+0.11(+0.61%)
Sep 23, 2009	18.80	18.84	18.47	18.47	7,421,630	-0.34(-1.79%)
Sep 22, 2009	19.01	19.06	18.78	18.80	5,542,338	-0.15(-0.80%)
Sep 21, 2009	19.09	19.26	18.92	18.96	10,462,816	-0.53(-2.71%)
Sep 18, 2009	19.31	19.59	19.21	19.48	8,751,317	+0.30(+1.58%)
Sep 17, 2009	19.04	19.30	19.04	19.18	10,228,924	+0.31(+1.63%)
Sep 16, 2009	18.90	19.14	18.84	18.87	9,602,944	+0.02(+0.09%)
Sep 15, 2009	18.73	19.05	18.73	18.85	11,404,976	+0.09(+0.48%)
Sep 14, 2009	18.57	18.84	18.57	18.76	9,319,684	+0.03(+0.18%)
Sep 11, 2009	18.80	18.82	18.42	18.73	13,020,611	-0.07(-0.39%)
Sep 10, 2009	18.84	18.91	18.60	18.80	11,123,429	-0.04(-0.21%)
Sep 09, 2009	18.99	19.01	18.51	18.84	15,006,095	-0.33(-1.73%)
Sep 08, 2009	19.25	19.32	19.05	19.17	3,395,059	+0.08(+0.44%)
Sep 04, 2009	18.88	19.11	18.73	19.09	3,453,204	+0.26(+1.40%)
Sep 03, 2009	18.81	18.98	18.54	18.83	7,595,296	+0.12(+0.63%)
Sep 02, 2009	18.85	18.91	18.67	18.71	8,210,656	-0.20(-1.07%)

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.