Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.39	19.58	18.57	19.37	3,225,747	+0.20(+1.05%)
Nov 27, 2009	18.97	19.46	18.56	19.17	3,198,265	-0.28(-1.45%)
Nov 25, 2009	19.92	19.92	19.21	19.45	5,026,625	-0.44(-2.24%)
Nov 24, 2009	20.30	20.30	19.66	19.89	2,547,209	-0.36(-1.76%)
Nov 23, 2009	20.21	20.65	20.11	20.25	4,578,714	+0.44(+2.23%)
Nov 20, 2009	19.71	20.08	19.56	19.81	2,840,569	+0.10(+0.53%)
Nov 19, 2009	19.95	20.11	19.39	19.70	3,331,435	-0.53(-2.60%)
Nov 18, 2009	21.05	21.11	20.10	20.23	4,831,387	-0.63(-3.04%)
Nov 17, 2009	19.97	20.88	19.89	20.86	5,051,262	+0.70(+3.45%)
Nov 16, 2009	19.87	20.42	19.75	20.17	3,927,784	+0.76(+3.93%)
Nov 13, 2009	19.60	19.73	19.34	19.41	3,419,245	+0.18(+0.95%)
Nov 12, 2009	19.73	19.92	19.17	19.22	4,106,241	-0.10(-0.54%)
Nov 11, 2009	19.75	19.82	19.29	19.33	4,887,589	-0.09(-0.48%)
Nov 10, 2009	19.43	19.82	19.16	19.42	3,357,631	-0.01(-0.06%)
Nov 09, 2009	19.28	20.30	19.14	19.43	5,770,991	+0.93(+5.02%)
Nov 06, 2009	19.18	19.39	18.44	18.51	3,709,349	-0.45(-2.39%)
Nov 05, 2009	19.15	19.47	18.85	18.96	3,788,078	-0.05(-0.24%)
Nov 04, 2009	18.73	19.33	18.72	19.00	3,457,124	+0.46(+2.46%)
Nov 03, 2009	17.41	18.56	17.41	18.55	3,500,107	+0.46(+2.52%)
Nov 02, 2009	17.93	18.51	17.74	18.09	3,771,090	+0.57(+3.27%)
Oct 30, 2009	18.01	18.20	17.14	17.52	4,336,632	-0.87(-4.75%)
Oct 29, 2009	17.31	18.42	17.19	18.39	6,932,501	+1.72(+10.35%)
Oct 28, 2009	18.14	18.54	16.63	16.67	9,352,405	-1.63(-8.92%)
Oct 27, 2009	18.93	18.95	18.22	18.30	5,823,798	-0.78(-4.09%)
Oct 26, 2009	19.92	20.81	18.99	19.08	5,012,509	-0.99(-4.93%)
Oct 23, 2009	20.19	20.23	19.87	20.07	3,917,896	-0.70(-3.35%)
Oct 22, 2009	21.04	21.24	20.55	20.77	2,653,921	-0.26(-1.21%)
Oct 21, 2009	20.35	21.54	20.01	21.02	5,288,051	+1.08(+5.43%)
Oct 20, 2009	20.23	20.33	19.89	19.94	4,448,635	-1.15(-5.46%)
Oct 19, 2009	20.67	21.12	20.20	21.09	3,211,440	+0.75(+3.71%)
Oct 16, 2009	20.08	20.56	20.05	20.34	3,046,318	+0.05(+0.25%)
Oct 15, 2009	20.49	20.49	20.13	20.29	3,505,630	-0.39(-1.87%)
Oct 14, 2009	20.34	20.75	20.12	20.67	7,058,497	+0.83(+4.19%)
Oct 13, 2009	19.61	19.89	18.99	19.84	5,487,447	+0.02(+0.10%)
Oct 12, 2009	19.64	19.87	19.05	19.82	6,189,797	+0.85(+4.46%)
Oct 09, 2009	18.76	19.27	18.73	18.98	4,024,611	+0.29(+1.57%)
Oct 08, 2009	18.73	18.79	18.55	18.68	4,621,759	+0.30(+1.64%)
Oct 07, 2009	18.76	19.15	18.13	18.38	3,534,921	-0.53(-2.80%)
Oct 06, 2009	19.18	19.33	18.59	18.91	3,769,657	+0.09(+0.45%)
Oct 05, 2009	18.08	18.97	18.08	18.83	5,230,629	+1.30(+7.39%)
Oct 02, 2009	17.76	17.85	17.46	17.53	4,330,985	-0.64(-3.51%)
Oct 01, 2009	18.77	19.14	18.16	18.17	5,462,704	-0.50(-2.67%)
Sep 30, 2009	19.32	19.32	18.59	18.67	5,789,423	-0.36(-1.89%)
Sep 29, 2009	17.67	19.09	17.67	19.03	3,463,622	+0.91(+4.99%)
Sep 28, 2009	18.23	18.65	17.81	18.12	2,808,811	+0.09(+0.49%)
Sep 25, 2009	17.78	18.27	17.55	18.03	1,738,230	+0.05(+0.30%)
Sep 24, 2009	18.97	19.01	17.86	17.98	4,902,907	-0.69(-3.69%)
Sep 23, 2009	19.32	19.34	18.44	18.67	4,415,707	-0.38(-2.01%)
Sep 22, 2009	18.52	19.31	18.50	19.05	3,900,861	+0.85(+4.70%)
Sep 21, 2009	18.17	18.63	17.91	18.20	3,277,679	-0.63(-3.35%)
Sep 18, 2009	18.56	18.85	18.05	18.83	5,076,450	+0.51(+2.81%)
Sep 17, 2009	18.83	18.92	18.14	18.31	4,363,894	-0.78(-4.09%)
Sep 16, 2009	18.79	19.34	18.63	19.09	4,092,510	+0.32(+1.69%)
Sep 15, 2009	18.14	18.82	18.14	18.78	3,282,354	+0.64(+3.54%)
Sep 14, 2009	18.28	18.37	17.84	18.13	3,001,921	-0.31(-1.70%)
Sep 11, 2009	18.47	18.81	18.20	18.45	2,756,211	+0.26(+1.45%)
Sep 10, 2009	18.22	18.34	17.92	18.18	3,571,316	-0.31(-1.67%)
Sep 09, 2009	18.48	18.63	18.23	18.49	2,484,939	-0.03(-0.15%)
Sep 08, 2009	18.14	18.67	18.11	18.52	3,631,564	+0.73(+4.09%)
Sep 04, 2009	17.59	17.84	17.09	17.79	3,582,404	+0.35(+2.00%)
Sep 03, 2009	16.75	17.45	16.69	17.45	4,823,674	+1.17(+7.17%)
Sep 02, 2009	16.24	16.42	15.99	16.28	2,347,066	+0.01(+0.07%)

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.