Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.86	17.01	16.56	16.76	13,892,513	-0.12(-0.68%)
Nov 27, 2009	16.57	17.06	16.48	16.87	7,557,774	-0.15(-0.86%)
Nov 25, 2009	16.93	17.09	16.83	17.02	10,022,970	+0.11(+0.64%)
Nov 24, 2009	16.86	16.98	16.78	16.91	17,446,208	+0.10(+0.59%)
Nov 23, 2009	16.50	16.93	16.50	16.81	21,123,142	+0.41(+2.48%)
Nov 20, 2009	16.43	16.60	16.25	16.40	16,392,457	-0.11(-0.65%)
Nov 19, 2009	16.51	16.60	16.26	16.51	17,180,590	-0.08(-0.46%)
Nov 18, 2009	16.40	16.69	16.33	16.59	17,554,744	+0.08(+0.51%)
Nov 17, 2009	16.60	16.66	16.06	16.50	20,492,146	-0.20(-1.20%)
Nov 16, 2009	16.81	17.08	16.59	16.70	33,588,792	-0.08(-0.50%)
Nov 13, 2009	16.63	16.85	16.44	16.79	22,899,506	+0.29(+1.77%)
Nov 12, 2009	16.33	16.66	16.33	16.50	22,572,794	+0.13(+0.80%)
Nov 11, 2009	16.28	16.49	16.14	16.37	24,756,576	+0.22(+1.38%)
Nov 10, 2009	16.29	16.51	16.09	16.14	20,101,116	-0.18(-1.13%)
Nov 09, 2009	16.16	16.37	16.05	16.33	19,004,954	+0.24(+1.48%)
Nov 06, 2009	15.54	16.18	15.54	16.09	35,368,660	+0.77(+5.01%)
Nov 05, 2009	15.09	15.51	15.07	15.32	16,045,296	+0.33(+2.20%)
Nov 04, 2009	15.01	15.29	14.86	14.99	18,249,544	+0.05(+0.31%)
Nov 03, 2009	15.01	15.21	14.71	14.94	23,167,680	-0.10(-0.66%)
Nov 02, 2009	15.06	15.37	14.86	15.04	16,913,150	+0.01(+0.05%)
Oct 30, 2009	15.37	15.44	14.95	15.04	25,257,808	-0.32(-2.05%)
Oct 29, 2009	15.21	15.44	15.01	15.35	19,122,706	+0.37(+2.46%)
Oct 28, 2009	15.36	15.42	14.97	14.98	23,214,602	-0.33(-2.16%)
Oct 27, 2009	15.64	15.69	15.27	15.31	27,883,640	-0.32(-2.02%)
Oct 26, 2009	15.94	16.09	15.58	15.63	22,024,642	-0.28(-1.79%)
Oct 23, 2009	16.06	16.06	15.87	15.91	22,947,646	-0.35(-2.17%)
Oct 22, 2009	15.96	16.31	15.75	16.27	24,352,196	+0.31(+1.97%)
Oct 21, 2009	16.40	16.66	15.95	15.95	37,142,264	-0.48(-2.95%)
Oct 20, 2009	16.43	16.50	16.38	16.43	14,003,228	-0.28(-1.70%)
Oct 19, 2009	16.41	16.76	16.39	16.72	14,826,732	+0.31(+1.87%)
Oct 16, 2009	16.54	16.56	16.25	16.41	14,844,650	-0.22(-1.34%)
Oct 15, 2009	16.63	16.71	16.39	16.63	15,184,829	-0.06(-0.37%)
Oct 14, 2009	16.64	16.90	16.64	16.70	23,060,384	+0.22(+1.31%)
Oct 13, 2009	16.15	16.56	16.01	16.48	23,520,556	+0.34(+2.09%)
Oct 12, 2009	16.33	16.40	16.10	16.14	13,135,673	+0.05(+0.33%)
Oct 09, 2009	15.96	16.10	15.77	16.09	22,242,190	+0.12(+0.77%)
Oct 08, 2009	15.90	16.10	15.75	15.97	20,486,586	+0.45(+2.87%)
Oct 07, 2009	15.82	15.93	15.48	15.52	19,710,594	-0.37(-2.32%)
Oct 06, 2009	15.87	16.03	15.64	15.89	24,458,816	+0.17(+1.08%)
Oct 05, 2009	15.57	15.80	15.42	15.72	20,307,980	+0.33(+2.15%)
Oct 02, 2009	15.44	15.53	15.32	15.39	25,207,536	-0.25(-1.62%)
Oct 01, 2009	16.17	16.17	15.64	15.64	22,770,040	-0.45(-2.77%)
Sep 30, 2009	16.36	16.40	15.95	16.09	16,144,417	-0.21(-1.27%)
Sep 29, 2009	16.33	16.51	16.27	16.30	11,365,725	-0.08(-0.47%)
Sep 28, 2009	16.22	16.50	16.17	16.37	10,728,303	+0.20(+1.24%)
Sep 25, 2009	16.20	16.30	16.05	16.17	18,449,220	-0.26(-1.59%)
Sep 24, 2009	16.60	16.70	16.38	16.43	21,284,844	-0.11(-0.65%)
Sep 23, 2009	16.47	16.95	16.33	16.54	30,841,822	+0.35(+2.18%)
Sep 22, 2009	16.68	16.76	16.08	16.19	31,130,894	-0.68(-4.01%)
Sep 21, 2009	16.78	17.19	16.60	16.86	16,978,138	-0.02(-0.09%)
Sep 18, 2009	16.70	16.95	16.69	16.88	17,755,132	+0.24(+1.43%)
Sep 17, 2009	16.66	16.88	16.52	16.64	17,729,906	+0.24(+1.49%)
Sep 16, 2009	16.38	16.70	16.33	16.40	16,175,580	+0.10(+0.62%)
Sep 15, 2009	16.48	16.53	16.04	16.30	22,403,336	-0.12(-0.70%)
Sep 14, 2009	16.33	16.49	16.21	16.41	10,598,935	-0.05(-0.33%)
Sep 11, 2009	16.85	16.86	16.40	16.47	13,895,588	-0.33(-1.97%)
Sep 10, 2009	16.73	16.86	16.62	16.80	12,861,714	+0.11(+0.64%)
Sep 09, 2009	16.72	16.76	16.55	16.69	13,577,656	-0.04(-0.23%)
Sep 08, 2009	16.82	16.85	16.64	16.73	14,445,971	+0.12(+0.69%)
Sep 04, 2009	16.42	16.63	16.31	16.61	11,480,350	+0.24(+1.45%)
Sep 03, 2009	16.03	16.38	15.98	16.37	12,095,482	+0.35(+2.16%)
Sep 02, 2009	15.99	16.10	15.79	16.03	13,774,573	+0.00(+0.00%)

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.