Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.44	18.63	18.22	18.57	3,711,469	+0.05(+0.29%)
Nov 27, 2009	18.05	18.79	16.95	18.52	1,781,432	-0.42(-2.23%)
Nov 25, 2009	18.73	19.07	18.72	18.94	3,286,534	+0.18(+0.96%)
Nov 24, 2009	18.33	18.95	18.05	18.76	7,129,379	+0.49(+2.70%)
Nov 23, 2009	18.08	18.48	17.98	18.27	3,576,109	+0.34(+1.90%)
Nov 20, 2009	17.94	17.96	17.64	17.93	2,455,133	+0.12(+0.65%)
Nov 19, 2009	17.81	17.97	17.58	17.81	6,162,427	-0.04(-0.25%)
Nov 18, 2009	17.93	18.21	17.72	17.86	4,501,852	-2.01(-10.11%)
Nov 17, 2009	19.46	19.89	19.20	19.87	9,030,636	+0.39(+2.03%)
Nov 16, 2009	18.99	19.60	18.87	19.47	9,407,842	+0.63(+3.33%)
Nov 13, 2009	18.64	18.90	18.48	18.84	6,890,609	+0.22(+1.20%)
Nov 12, 2009	18.56	18.69	18.39	18.62	5,323,610	+0.06(+0.34%)
Nov 11, 2009	18.40	18.56	18.06	18.56	6,621,466	+0.22(+1.22%)
Nov 10, 2009	18.08	18.76	18.06	18.33	15,364,130	+0.27(+1.49%)
Nov 09, 2009	18.40	18.65	17.67	18.06	13,137,230	+0.89(+5.17%)
Nov 06, 2009	16.56	17.20	16.28	17.17	7,509,440	+0.62(+3.74%)
Nov 05, 2009	15.92	16.80	15.82	16.56	4,983,322	+0.86(+5.49%)
Nov 04, 2009	15.61	16.11	15.47	15.69	3,222,254	+0.12(+0.75%)
Nov 03, 2009	15.61	15.74	15.30	15.58	4,644,216	-0.16(-1.03%)
Nov 02, 2009	15.96	16.25	15.52	15.74	3,746,020	+0.13(+0.86%)
Oct 30, 2009	16.39	16.41	15.51	15.61	5,189,198	-0.30(-1.86%)
Oct 29, 2009	15.57	16.04	15.50	15.90	3,062,164	+0.40(+2.60%)
Oct 28, 2009	15.78	15.94	15.30	15.50	4,991,133	-0.38(-2.37%)
Oct 27, 2009	15.92	16.19	15.52	15.87	3,906,291	+0.00(+0.00%)
Oct 26, 2009	16.28	16.50	15.75	15.87	3,468,115	-0.33(-2.05%)
Oct 23, 2009	16.31	16.89	16.11	16.21	5,025,539	-0.39(-2.32%)
Oct 22, 2009	16.38	16.65	16.32	16.59	2,743,484	+0.18(+1.09%)
Oct 21, 2009	16.92	17.07	16.37	16.41	3,306,119	-0.56(-3.28%)
Oct 20, 2009	16.81	17.11	16.79	16.97	2,156,911	-0.16(-0.94%)
Oct 19, 2009	16.70	17.16	16.58	17.13	3,481,804	+0.56(+3.35%)
Oct 16, 2009	16.72	16.77	16.29	16.57	6,919,816	-0.25(-1.49%)
Oct 15, 2009	17.19	17.34	16.64	16.82	6,342,978	-0.37(-2.14%)
Oct 14, 2009	17.61	17.66	16.98	17.19	7,651,237	-0.28(-1.59%)
Oct 13, 2009	17.46	17.61	17.10	17.47	4,161,002	-0.09(-0.51%)
Oct 12, 2009	17.99	18.17	17.42	17.56	3,645,428	-0.40(-2.25%)
Oct 09, 2009	17.87	18.10	17.81	17.96	3,253,157	+0.01(+0.05%)
Oct 08, 2009	17.54	18.04	17.54	17.95	3,097,459	+0.30(+1.68%)
Oct 07, 2009	17.67	17.86	17.45	17.66	3,414,213	+0.04(+0.25%)
Oct 06, 2009	17.50	17.94	17.42	17.61	5,589,555	+0.30(+1.71%)
Oct 05, 2009	17.33	17.57	17.16	17.32	6,239,697	+0.06(+0.36%)
Oct 02, 2009	17.17	17.78	16.73	17.26	9,504,552	-0.11(-0.62%)
Oct 01, 2009	17.23	17.41	16.92	17.36	8,347,075	+0.09(+0.52%)
Sep 30, 2009	17.26	17.41	16.73	17.27	5,283,821	-0.03(-0.16%)
Sep 29, 2009	17.14	17.47	17.07	17.30	3,329,495	+0.10(+0.57%)
Sep 28, 2009	16.95	17.45	16.87	17.20	4,126,867	+0.32(+1.91%)
Sep 25, 2009	16.37	16.95	16.16	16.88	4,890,023	+0.65(+4.04%)
Sep 24, 2009	16.56	16.65	16.07	16.22	3,791,170	-0.30(-1.84%)
Sep 23, 2009	17.10	17.20	16.46	16.53	3,552,523	-0.51(-3.00%)
Sep 22, 2009	17.33	17.34	17.00	17.04	4,397,376	+0.44(+2.65%)
Sep 21, 2009	16.09	16.88	15.91	16.60	5,810,495	+0.38(+2.32%)
Sep 18, 2009	16.19	16.32	15.94	16.22	3,790,976	+0.19(+1.17%)
Sep 17, 2009	16.56	16.72	15.85	16.04	3,822,447	-0.52(-3.14%)
Sep 16, 2009	16.04	16.56	15.86	16.56	4,687,388	+0.50(+3.13%)
Sep 15, 2009	16.03	16.46	15.87	16.05	3,389,829	-0.21(-1.27%)
Sep 14, 2009	15.68	16.27	15.56	16.26	5,114,098	+0.51(+3.25%)
Sep 11, 2009	15.20	15.83	15.14	15.75	4,036,215	+0.48(+3.11%)
Sep 10, 2009	15.26	15.44	15.08	15.27	4,366,245	+0.07(+0.47%)
Sep 09, 2009	14.72	15.38	14.67	15.20	5,845,899	-0.22(-1.40%)
Sep 08, 2009	15.54	15.68	15.35	15.42	3,178,881	-0.04(-0.23%)
Sep 04, 2009	14.58	15.88	14.48	15.45	8,702,150	+0.83(+5.71%)
Sep 03, 2009	14.48	14.69	14.05	14.62	3,806,958	+0.16(+1.12%)
Sep 02, 2009	14.22	14.56	14.08	14.46	3,389,873	+0.13(+0.94%)

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.