Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.12	21.71	21.08	21.45	3,954,465	+0.33(+1.57%)
Nov 27, 2009	20.71	21.30	20.39	21.12	1,880,233	-0.30(-1.41%)
Nov 25, 2009	21.20	21.53	21.08	21.42	3,288,232	+0.24(+1.11%)
Nov 24, 2009	21.11	21.27	20.71	21.19	4,852,591	+0.09(+0.42%)
Nov 23, 2009	20.80	21.13	20.68	21.10	5,763,496	+0.60(+2.95%)
Nov 20, 2009	20.07	20.50	20.01	20.49	4,215,252	+0.05(+0.25%)
Nov 19, 2009	20.52	20.60	20.26	20.44	3,818,917	-0.37(-1.77%)
Nov 18, 2009	20.75	20.84	20.53	20.81	2,849,254	-0.07(-0.35%)
Nov 17, 2009	20.59	20.98	20.42	20.88	4,089,090	+0.13(+0.64%)
Nov 16, 2009	20.13	20.98	20.08	20.75	5,939,802	+0.88(+4.41%)
Nov 13, 2009	19.74	19.96	19.43	19.88	3,702,974	+0.55(+2.86%)
Nov 12, 2009	19.57	20.03	19.20	19.32	3,038,775	-0.43(-2.20%)
Nov 11, 2009	20.15	20.23	19.63	19.76	3,427,328	-0.10(-0.52%)
Nov 10, 2009	19.64	19.96	19.40	19.86	3,811,694	-0.07(-0.33%)
Nov 09, 2009	19.15	19.96	19.11	19.93	5,260,490	+0.99(+5.21%)
Nov 06, 2009	18.82	19.27	18.59	18.94	2,885,680	-0.13(-0.66%)
Nov 05, 2009	18.43	19.08	18.22	19.07	3,737,029	+0.72(+3.93%)
Nov 04, 2009	18.61	18.94	18.26	18.34	3,704,081	-0.06(-0.32%)
Nov 03, 2009	18.17	18.44	17.70	18.40	4,776,879	-0.01(-0.04%)
Nov 02, 2009	18.45	18.93	17.96	18.41	4,964,251	+0.07(+0.36%)
Oct 30, 2009	19.34	19.48	18.18	18.34	6,158,773	-1.10(-5.64%)
Oct 29, 2009	18.57	19.48	18.57	19.44	4,230,174	+0.96(+5.22%)
Oct 28, 2009	19.26	19.26	18.37	18.48	6,351,115	-0.91(-4.67%)
Oct 27, 2009	19.76	19.86	19.12	19.38	7,487,796	-0.38(-1.94%)
Oct 26, 2009	20.47	20.76	19.67	19.76	6,886,085	-0.65(-3.17%)
Oct 23, 2009	20.56	20.60	20.30	20.41	6,149,741	-0.73(-3.45%)
Oct 22, 2009	20.85	21.27	20.56	21.14	4,734,580	+0.28(+1.34%)
Oct 21, 2009	20.98	21.41	20.81	20.86	5,485,210	-0.14(-0.67%)
Oct 20, 2009	20.82	21.03	20.80	21.00	5,846,133	-0.01(-0.04%)
Oct 19, 2009	20.25	21.16	20.25	21.01	7,179,526	+0.50(+2.44%)
Oct 16, 2009	20.39	21.16	19.99	20.51	12,720,191	+0.57(+2.88%)
Oct 15, 2009	18.35	20.68	17.89	19.93	22,978,534	+0.60(+3.12%)
Oct 14, 2009	18.14	19.61	18.59	19.33	20,286,776	+1.19(+6.57%)
Oct 13, 2009	17.67	18.19	17.54	18.14	7,693,999	+0.37(+2.07%)
Oct 12, 2009	17.51	17.87	17.48	17.77	6,372,556	+0.29(+1.64%)
Oct 09, 2009	17.09	17.52	16.98	17.48	4,759,717	+0.35(+2.02%)
Oct 08, 2009	16.75	17.39	16.58	17.14	6,067,117	+0.56(+3.37%)
Oct 07, 2009	16.26	16.61	16.18	16.58	4,043,703	+0.29(+1.76%)
Oct 06, 2009	16.22	16.63	16.03	16.29	5,063,644	+0.21(+1.28%)
Oct 05, 2009	15.55	16.11	15.55	16.08	5,312,244	+0.62(+4.00%)
Oct 02, 2009	15.67	15.67	15.28	15.47	8,815,128	-0.54(-3.36%)
Oct 01, 2009	16.65	16.75	16.00	16.00	6,650,175	-0.93(-5.48%)
Sep 30, 2009	16.93	17.03	16.27	16.93	8,920,255	+0.08(+0.48%)
Sep 29, 2009	17.05	17.19	16.75	16.85	4,222,085	-0.22(-1.29%)
Sep 28, 2009	17.00	17.26	16.90	17.07	4,558,093	+0.16(+0.96%)
Sep 25, 2009	17.28	17.31	16.84	16.91	4,258,552	-0.41(-2.38%)
Sep 24, 2009	17.95	18.06	17.20	17.32	4,889,681	-0.48(-2.69%)
Sep 23, 2009	18.30	18.30	17.78	17.80	3,555,279	-0.32(-1.78%)
Sep 22, 2009	18.00	18.28	17.94	18.12	3,110,832	+0.24(+1.35%)
Sep 21, 2009	17.95	18.18	17.75	17.88	2,390,110	-0.38(-2.09%)
Sep 18, 2009	18.14	18.33	17.89	18.26	4,068,050	+0.17(+0.93%)
Sep 17, 2009	18.33	18.39	17.90	18.09	4,248,708	-0.22(-1.21%)
Sep 16, 2009	18.39	18.44	18.14	18.31	6,613,543	+0.01(+0.05%)
Sep 15, 2009	18.05	18.52	18.03	18.31	6,973,004	+0.21(+1.13%)
Sep 14, 2009	18.05	18.16	17.78	18.10	5,809,237	-0.26(-1.40%)
Sep 11, 2009	18.55	18.60	18.18	18.36	4,814,766	-0.15(-0.83%)
Sep 10, 2009	18.54	18.71	18.42	18.51	5,280,077	+0.04(+0.24%)
Sep 09, 2009	18.33	18.74	18.15	18.47	5,033,757	+0.12(+0.68%)
Sep 08, 2009	17.67	18.39	17.49	18.34	9,093,388	+1.27(+7.43%)
Sep 04, 2009	16.63	17.10	16.58	17.07	3,544,488	+0.49(+2.96%)
Sep 03, 2009	16.78	16.78	16.38	16.58	3,055,535	-0.04(-0.22%)
Sep 02, 2009	16.89	17.01	16.59	16.62	3,341,342	-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.