Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.75	19.31	18.72	19.27	53,466,944	+0.62(+3.32%)
Nov 27, 2009	18.53	18.96	18.48	18.65	33,729,292	-0.47(-2.48%)
Nov 25, 2009	19.25	19.33	19.00	19.12	33,304,744	+0.22(+1.16%)
Nov 24, 2009	19.16	19.29	18.88	18.90	42,228,000	-0.38(-2.00%)
Nov 23, 2009	19.39	19.48	19.16	19.29	47,644,968	+0.14(+0.72%)
Nov 20, 2009	19.38	19.43	19.01	19.15	60,949,904	-0.30(-1.52%)
Nov 19, 2009	19.65	19.67	19.34	19.45	44,893,228	-0.38(-1.94%)
Nov 18, 2009	19.44	19.88	19.43	19.83	39,696,616	+0.34(+1.73%)
Nov 17, 2009	19.37	19.58	19.23	19.49	42,463,580	+0.11(+0.57%)
Nov 16, 2009	19.18	19.71	19.09	19.38	65,861,412	+0.36(+1.91%)
Nov 13, 2009	19.23	19.30	18.81	19.02	53,230,240	-0.37(-1.91%)
Nov 12, 2009	19.78	19.86	19.32	19.39	50,303,636	-0.40(-2.01%)
Nov 11, 2009	19.49	20.02	19.41	19.79	58,337,084	+0.48(+2.49%)
Nov 10, 2009	19.41	19.55	19.19	19.31	51,227,800	-0.21(-1.06%)
Nov 09, 2009	18.90	19.51	18.64	19.51	64,597,496	+0.88(+4.72%)
Nov 06, 2009	18.36	18.78	18.26	18.64	54,738,896	+0.31(+1.69%)
Nov 05, 2009	18.57	18.78	18.21	18.33	77,628,184	-0.10(-0.56%)
Nov 04, 2009	19.25	19.32	18.36	18.43	67,025,392	-0.63(-3.32%)
Nov 03, 2009	18.64	19.27	18.56	19.06	55,076,428	+0.09(+0.47%)
Nov 02, 2009	19.14	19.40	18.37	18.97	80,880,200	+0.06(+0.33%)
Oct 30, 2009	19.47	19.58	18.79	18.91	96,676,552	-0.72(-3.68%)
Oct 29, 2009	19.23	19.67	19.03	19.63	69,701,720	+0.76(+4.04%)
Oct 28, 2009	19.40	19.43	18.83	18.87	83,323,864	-0.64(-3.28%)
Oct 27, 2009	19.52	19.73	19.27	19.51	72,502,504	-0.04(-0.21%)
Oct 26, 2009	20.14	20.15	19.43	19.55	80,320,696	-0.60(-2.97%)
Oct 23, 2009	20.22	20.26	19.96	20.15	71,859,784	-0.58(-2.82%)
Oct 22, 2009	19.78	20.81	19.66	20.73	109,001,312	+0.87(+4.39%)
Oct 21, 2009	20.68	21.38	19.82	19.86	165,405,568	-1.07(-5.12%)
Oct 20, 2009	20.83	21.05	20.75	20.93	60,639,764	+0.27(+1.30%)
Oct 19, 2009	20.85	20.90	20.46	20.66	47,035,996	+0.03(+0.17%)
Oct 16, 2009	21.01	21.05	20.50	20.63	83,640,072	-0.93(-4.33%)
Oct 15, 2009	21.30	21.67	21.25	21.56	56,862,716	+0.03(+0.13%)
Oct 14, 2009	21.10	21.60	20.88	21.53	91,515,512	+0.88(+4.26%)
Oct 13, 2009	20.60	20.85	20.35	20.66	56,226,488	-0.15(-0.73%)
Oct 12, 2009	20.04	20.99	20.00	20.81	76,381,088	+0.74(+3.66%)
Oct 09, 2009	19.93	20.15	19.83	20.07	42,532,420	+0.11(+0.55%)
Oct 08, 2009	20.04	20.22	19.87	19.96	65,898,788	-0.14(-0.72%)
Oct 07, 2009	19.58	20.13	19.49	20.11	60,829,856	+0.41(+2.09%)
Oct 06, 2009	19.47	19.96	19.45	19.69	85,963,856	+0.39(+2.03%)
Oct 05, 2009	18.86	19.45	18.79	19.30	81,593,480	+1.24(+6.89%)
Oct 02, 2009	17.89	18.34	17.86	18.06	75,764,584	-0.22(-1.20%)
Oct 01, 2009	19.28	19.28	18.23	18.28	82,140,344	-1.09(-5.61%)
Sep 30, 2009	19.54	19.71	19.16	19.36	57,034,324	-0.12(-0.60%)
Sep 29, 2009	19.72	19.91	19.45	19.48	43,200,928	-0.21(-1.08%)
Sep 28, 2009	19.45	19.86	19.25	19.69	45,579,824	+0.32(+1.67%)
Sep 25, 2009	19.43	19.54	19.10	19.37	50,187,916	-0.18(-0.91%)
Sep 24, 2009	19.86	20.06	19.18	19.55	67,865,416	-0.21(-1.08%)
Sep 23, 2009	20.15	20.21	19.73	19.76	55,534,624	-0.43(-2.14%)
Sep 22, 2009	19.67	20.30	19.46	20.20	65,782,680	+0.76(+3.89%)
Sep 21, 2009	19.51	19.71	19.34	19.44	50,015,220	-0.14(-0.70%)
Sep 18, 2009	19.98	19.98	19.40	19.58	62,213,268	-0.20(-1.01%)
Sep 17, 2009	20.09	20.23	19.62	19.78	53,663,528	+0.07(+0.35%)
Sep 16, 2009	19.77	20.31	19.49	19.71	72,192,904	+0.07(+0.35%)
Sep 15, 2009	19.19	19.85	19.10	19.64	73,846,320	+0.45(+2.36%)
Sep 14, 2009	18.67	19.23	18.62	19.18	46,634,316	+0.34(+1.79%)
Sep 11, 2009	19.12	19.30	18.81	18.85	49,193,400	-0.30(-1.54%)
Sep 10, 2009	18.90	19.21	18.76	19.14	59,578,356	+0.12(+0.65%)
Sep 09, 2009	18.57	19.07	18.54	19.02	69,101,592	+0.48(+2.59%)
Sep 08, 2009	18.70	18.75	18.28	18.54	46,185,660	+0.05(+0.26%)
Sep 04, 2009	18.47	18.54	18.25	18.49	45,930,272	+0.00(+0.00%)
Sep 03, 2009	18.09	18.50	18.08	18.49	57,434,272	+0.56(+3.14%)
Sep 02, 2009	17.93	18.35	17.79	17.93	78,405,568	-0.06(-0.34%)

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.