Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.13	21.72	21.10	21.46	3,951,930	+0.33(+1.57%)
Nov 27, 2009	20.72	21.32	20.40	21.13	1,879,028	-0.30(-1.41%)
Nov 25, 2009	21.21	21.55	21.10	21.43	3,286,123	+0.24(+1.11%)
Nov 24, 2009	21.13	21.28	20.72	21.20	4,849,480	+0.09(+0.42%)
Nov 23, 2009	20.82	21.14	20.69	21.11	5,759,800	+0.60(+2.95%)
Nov 20, 2009	20.09	20.51	20.02	20.51	4,212,550	+0.05(+0.25%)
Nov 19, 2009	20.53	20.62	20.27	20.46	3,816,469	-0.37(-1.77%)
Nov 18, 2009	20.76	20.85	20.54	20.82	2,847,427	-0.07(-0.35%)
Nov 17, 2009	20.60	20.99	20.43	20.90	4,086,468	+0.13(+0.64%)
Nov 16, 2009	20.14	20.99	20.09	20.76	5,935,993	+0.88(+4.41%)
Nov 13, 2009	19.76	19.97	19.44	19.89	3,700,600	+0.55(+2.86%)
Nov 12, 2009	19.59	20.04	19.21	19.34	3,036,827	-0.43(-2.20%)
Nov 11, 2009	20.17	20.24	19.64	19.77	3,425,130	-0.10(-0.52%)
Nov 10, 2009	19.65	19.98	19.42	19.87	3,809,250	-0.07(-0.33%)
Nov 09, 2009	19.16	19.97	19.12	19.94	5,257,118	+0.99(+5.21%)
Nov 06, 2009	18.83	19.28	18.61	18.95	2,883,830	-0.13(-0.66%)
Nov 05, 2009	18.44	19.09	18.23	19.08	3,734,634	+0.72(+3.93%)
Nov 04, 2009	18.62	18.95	18.27	18.36	3,701,706	-0.06(-0.32%)
Nov 03, 2009	18.19	18.45	17.71	18.41	4,773,816	-0.01(-0.04%)
Nov 02, 2009	18.46	18.94	17.98	18.42	4,961,068	+0.07(+0.36%)
Oct 30, 2009	19.35	19.50	18.19	18.36	6,154,825	-1.10(-5.64%)
Oct 29, 2009	18.58	19.49	18.58	19.45	4,227,462	+0.96(+5.22%)
Oct 28, 2009	19.28	19.28	18.38	18.49	6,347,043	-0.91(-4.67%)
Oct 27, 2009	19.78	19.87	19.14	19.39	7,482,996	-0.38(-1.94%)
Oct 26, 2009	20.48	20.77	19.68	19.78	6,881,671	-0.65(-3.17%)
Oct 23, 2009	20.57	20.62	20.32	20.43	6,145,798	-0.73(-3.45%)
Oct 22, 2009	20.86	21.28	20.57	21.15	4,731,544	+0.28(+1.34%)
Oct 21, 2009	20.99	21.42	20.82	20.88	5,481,693	-0.14(-0.67%)
Oct 20, 2009	20.83	21.04	20.82	21.01	5,842,385	-0.01(-0.04%)
Oct 19, 2009	20.26	21.17	20.26	21.02	7,174,923	+0.50(+2.44%)
Oct 16, 2009	20.40	21.18	20.00	20.52	12,712,036	+0.58(+2.88%)
Oct 15, 2009	18.36	20.69	17.91	19.95	22,963,802	+0.60(+3.12%)
Oct 14, 2009	18.15	19.62	18.61	19.34	20,273,770	+1.19(+6.57%)
Oct 13, 2009	17.68	18.20	17.55	18.15	7,689,066	+0.37(+2.07%)
Oct 12, 2009	17.52	17.88	17.49	17.78	6,368,470	+0.29(+1.64%)
Oct 09, 2009	17.10	17.53	16.99	17.49	4,756,665	+0.35(+2.02%)
Oct 08, 2009	16.76	17.41	16.60	17.15	6,063,227	+0.56(+3.37%)
Oct 07, 2009	16.27	16.62	16.19	16.59	4,041,111	+0.29(+1.76%)
Oct 06, 2009	16.23	16.64	16.04	16.30	5,060,397	+0.21(+1.28%)
Oct 05, 2009	15.56	16.12	15.56	16.09	5,308,838	+0.62(+4.00%)
Oct 02, 2009	15.68	15.68	15.29	15.48	8,809,477	-0.54(-3.36%)
Oct 01, 2009	16.66	16.76	16.01	16.01	6,645,911	-0.93(-5.48%)
Sep 30, 2009	16.94	17.04	16.28	16.94	8,914,536	+0.08(+0.48%)
Sep 29, 2009	17.06	17.20	16.76	16.86	4,219,378	-0.22(-1.29%)
Sep 28, 2009	17.01	17.27	16.91	17.08	4,555,171	+0.16(+0.96%)
Sep 25, 2009	17.29	17.32	16.85	16.92	4,255,822	-0.41(-2.38%)
Sep 24, 2009	17.97	18.07	17.21	17.33	4,886,546	-0.48(-2.69%)
Sep 23, 2009	18.31	18.31	17.79	17.81	3,553,000	-0.32(-1.78%)
Sep 22, 2009	18.02	18.29	17.95	18.13	3,108,837	+0.24(+1.35%)
Sep 21, 2009	17.96	18.19	17.76	17.89	2,388,578	-0.38(-2.09%)
Sep 18, 2009	18.16	18.34	17.91	18.27	4,065,442	+0.17(+0.93%)
Sep 17, 2009	18.35	18.40	17.91	18.10	4,245,984	-0.22(-1.21%)
Sep 16, 2009	18.40	18.45	18.16	18.33	6,609,303	+0.01(+0.05%)
Sep 15, 2009	18.06	18.53	18.04	18.32	6,968,534	+0.21(+1.13%)
Sep 14, 2009	18.06	18.17	17.79	18.11	5,805,513	-0.26(-1.40%)
Sep 11, 2009	18.56	18.61	18.19	18.37	4,811,679	-0.15(-0.83%)
Sep 10, 2009	18.55	18.72	18.43	18.52	5,276,692	+0.04(+0.24%)
Sep 09, 2009	18.34	18.75	18.16	18.48	5,030,529	+0.12(+0.68%)
Sep 08, 2009	17.69	18.40	17.50	18.35	9,087,558	+1.27(+7.43%)
Sep 04, 2009	16.64	17.11	16.59	17.08	3,542,215	+0.49(+2.96%)
Sep 03, 2009	16.79	16.79	16.39	16.59	3,053,576	-0.04(-0.22%)
Sep 02, 2009	16.90	17.03	16.60	16.63	3,339,200	-0.37(-2.20%)

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.