Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.09	17.13	16.90	16.96	19,766,316	-0.17(-0.97%)
Nov 27, 2009	16.92	17.25	16.84	17.13	6,120,142	-0.15(-0.89%)
Nov 25, 2009	17.31	17.34	17.19	17.28	7,169,790	+0.01(+0.04%)
Nov 24, 2009	17.34	17.43	17.13	17.28	11,850,405	-0.02(-0.11%)
Nov 23, 2009	17.27	17.34	17.12	17.30	13,177,509	+0.23(+1.34%)
Nov 20, 2009	17.03	17.16	16.94	17.07	13,416,855	-0.05(-0.28%)
Nov 19, 2009	17.02	17.17	16.89	17.12	14,782,011	-0.10(-0.56%)
Nov 18, 2009	17.39	17.40	17.05	17.21	17,511,264	-0.26(-1.49%)
Nov 17, 2009	17.40	17.48	17.30	17.47	10,149,835	+0.02(+0.13%)
Nov 16, 2009	17.39	17.49	17.27	17.45	18,542,504	+0.14(+0.81%)
Nov 13, 2009	17.27	17.39	17.17	17.31	14,125,515	+0.06(+0.36%)
Nov 12, 2009	17.41	17.45	17.20	17.25	14,339,961	-0.10(-0.55%)
Nov 11, 2009	17.37	17.46	17.20	17.34	16,679,425	+0.12(+0.70%)
Nov 10, 2009	17.00	17.34	16.96	17.22	21,153,114	+0.08(+0.49%)
Nov 09, 2009	17.08	17.14	16.88	17.14	26,398,924	+0.12(+0.69%)
Nov 06, 2009	16.74	17.15	16.70	17.02	23,519,146	+0.28(+1.67%)
Nov 05, 2009	16.21	16.77	16.17	16.74	37,178,232	+0.60(+3.71%)
Nov 04, 2009	16.23	16.30	16.03	16.14	20,122,514	+0.03(+0.16%)
Nov 03, 2009	15.61	16.20	15.61	16.11	30,037,592	+0.42(+2.65%)
Nov 02, 2009	15.81	15.88	15.60	15.70	20,307,520	+0.04(+0.28%)
Oct 30, 2009	15.79	15.93	15.63	15.65	34,664,132	-0.14(-0.91%)
Oct 29, 2009	15.69	15.82	15.57	15.80	20,951,952	+0.13(+0.85%)
Oct 28, 2009	15.85	16.00	15.63	15.67	21,346,796	-0.20(-1.25%)
Oct 27, 2009	15.98	16.19	15.78	15.86	19,265,478	-0.11(-0.71%)
Oct 26, 2009	16.20	16.28	15.78	15.98	24,889,938	-0.15(-0.91%)
Oct 23, 2009	16.19	16.41	16.09	16.13	40,172,952	-0.28(-1.73%)
Oct 22, 2009	16.41	16.59	16.36	16.41	41,702,272	-0.27(-1.61%)
Oct 21, 2009	16.66	16.69	16.11	16.68	64,663,904	-0.29(-1.71%)
Oct 20, 2009	16.97	17.17	16.85	16.97	23,635,350	-0.25(-1.47%)
Oct 19, 2009	17.03	17.30	16.95	17.22	20,386,936	+0.24(+1.39%)
Oct 16, 2009	17.10	17.11	16.90	16.99	15,763,600	-0.17(-0.99%)
Oct 15, 2009	16.94	17.18	16.94	17.16	26,599,198	+0.21(+1.26%)
Oct 14, 2009	16.84	17.02	16.73	16.94	17,405,180	+0.18(+1.05%)
Oct 13, 2009	16.64	16.78	16.61	16.77	16,698,171	+0.14(+0.86%)
Oct 12, 2009	16.78	16.80	16.57	16.62	13,642,502	-0.04(-0.27%)
Oct 09, 2009	16.65	16.69	16.56	16.67	12,716,101	+0.03(+0.18%)
Oct 08, 2009	16.73	16.75	16.57	16.64	14,608,083	-0.03(-0.20%)
Oct 07, 2009	16.76	16.83	16.58	16.67	13,404,643	-0.15(-0.90%)
Oct 06, 2009	16.60	16.85	16.42	16.82	18,776,804	+0.26(+1.60%)
Oct 05, 2009	16.52	16.67	16.36	16.56	19,719,792	+0.18(+1.10%)
Oct 02, 2009	16.67	16.74	16.36	16.38	27,961,974	-0.29(-1.74%)
Oct 01, 2009	17.05	17.11	16.67	16.67	21,841,414	-0.44(-2.58%)
Sep 30, 2009	17.13	17.17	16.89	17.11	17,879,204	+0.01(+0.04%)
Sep 29, 2009	17.30	17.33	16.98	17.10	14,613,666	-0.22(-1.27%)
Sep 28, 2009	16.95	17.47	16.92	17.32	15,716,808	+0.32(+1.90%)
Sep 25, 2009	16.88	17.20	16.83	17.00	17,667,730	+0.07(+0.43%)
Sep 24, 2009	16.84	17.05	16.74	16.92	15,524,865	+0.04(+0.26%)
Sep 23, 2009	17.02	17.11	16.83	16.88	14,809,222	-0.09(-0.54%)
Sep 22, 2009	17.06	17.17	16.92	16.97	18,494,720	-0.18(-1.07%)
Sep 21, 2009	16.87	17.20	16.86	17.16	14,360,257	+0.32(+1.90%)
Sep 18, 2009	17.00	17.01	16.67	16.84	24,630,934	-0.03(-0.15%)
Sep 17, 2009	17.07	17.13	16.73	16.86	23,964,908	-0.18(-1.04%)
Sep 16, 2009	17.05	17.15	16.89	17.04	15,159,423	+0.08(+0.50%)
Sep 15, 2009	17.12	17.25	16.95	16.95	17,521,322	-0.17(-0.97%)
Sep 14, 2009	16.93	17.19	16.89	17.12	14,867,029	+0.16(+0.93%)
Sep 11, 2009	17.09	17.14	16.83	16.96	20,127,768	-0.09(-0.52%)
Sep 10, 2009	17.59	17.60	16.94	17.05	26,405,486	-0.32(-1.84%)
Sep 09, 2009	17.23	17.49	17.19	17.37	21,044,024	+0.14(+0.81%)
Sep 08, 2009	17.07	17.25	16.91	17.23	17,833,272	+0.26(+1.52%)
Sep 04, 2009	16.71	17.03	16.71	16.97	12,836,375	+0.25(+1.47%)
Sep 03, 2009	16.81	16.83	16.56	16.73	13,165,712	+0.06(+0.38%)
Sep 02, 2009	16.63	16.83	16.53	16.66	17,438,720	+0.06(+0.38%)

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.