Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.81	20.37	19.68	19.92	1,589,341	+0.03(+0.16%)
Nov 27, 2009	19.58	20.35	19.20	19.88	1,715,591	-0.79(-3.82%)
Nov 25, 2009	20.12	20.72	20.02	20.67	2,660,253	+0.86(+4.34%)
Nov 24, 2009	19.89	20.09	19.51	19.81	1,409,545	-0.12(-0.59%)
Nov 23, 2009	20.22	20.63	19.70	19.93	2,232,662	+0.30(+1.53%)
Nov 20, 2009	19.50	19.69	19.17	19.63	1,385,698	-0.22(-1.11%)
Nov 19, 2009	19.73	19.93	19.15	19.85	1,947,392	-0.06(-0.32%)
Nov 18, 2009	20.24	20.29	19.72	19.92	2,942,476	+0.01(+0.04%)
Nov 17, 2009	19.51	19.91	19.20	19.91	2,358,166	+0.27(+1.37%)
Nov 16, 2009	19.31	20.05	19.31	19.64	3,965,225	+0.58(+3.06%)
Nov 13, 2009	18.53	19.10	18.37	19.06	2,074,075	+0.57(+3.07%)
Nov 12, 2009	18.81	18.99	18.29	18.49	2,289,572	-0.58(-3.02%)
Nov 11, 2009	19.03	19.17	18.47	19.06	3,912,917	+0.44(+2.37%)
Nov 10, 2009	18.31	18.66	18.05	18.62	3,181,876	+0.43(+2.34%)
Nov 09, 2009	18.40	18.72	18.18	18.20	2,501,109	+0.41(+2.31%)
Nov 06, 2009	17.53	18.30	17.45	17.79	2,508,935	+0.02(+0.13%)
Nov 05, 2009	17.93	18.05	17.52	17.76	1,504,903	+0.08(+0.45%)
Nov 04, 2009	18.40	18.46	17.45	17.68	2,556,314	-0.37(-2.05%)
Nov 03, 2009	16.48	18.12	16.42	18.05	3,628,136	+1.29(+7.67%)
Nov 02, 2009	16.93	17.23	16.18	16.77	2,602,093	+0.26(+1.58%)
Oct 30, 2009	16.94	17.04	16.00	16.51	2,358,297	-0.61(-3.55%)
Oct 29, 2009	16.62	17.33	16.52	17.11	2,124,332	+0.96(+5.96%)
Oct 28, 2009	16.63	17.02	16.06	16.15	2,842,924	-0.75(-4.44%)
Oct 27, 2009	17.15	17.32	16.65	16.90	1,913,813	-0.21(-1.25%)
Oct 26, 2009	18.18	18.46	16.91	17.11	2,645,039	-0.86(-4.78%)
Oct 23, 2009	18.22	18.75	17.90	17.98	1,842,604	-0.25(-1.39%)
Oct 22, 2009	18.42	18.46	17.90	18.23	1,664,078	-0.17(-0.90%)
Oct 21, 2009	18.40	19.14	18.31	18.39	2,697,728	-0.16(-0.85%)
Oct 20, 2009	18.11	19.20	18.05	18.55	2,591,237	-0.43(-2.25%)
Oct 19, 2009	18.87	19.13	18.60	18.98	2,183,044	+0.02(+0.13%)
Oct 16, 2009	19.10	19.55	18.95	18.95	2,882,882	-0.41(-2.12%)
Oct 15, 2009	19.16	19.52	18.83	19.36	3,488,236	+0.06(+0.33%)
Oct 14, 2009	20.29	20.32	19.21	19.30	5,440,471	-1.15(-5.63%)
Oct 13, 2009	20.32	20.89	20.09	20.45	2,244,434	+0.31(+1.53%)
Oct 12, 2009	20.88	21.07	20.00	20.14	1,739,822	-0.23(-1.12%)
Oct 09, 2009	20.15	20.43	19.95	20.37	1,710,586	-0.08(-0.39%)
Oct 08, 2009	20.23	20.59	19.88	20.45	3,822,666	+0.54(+2.74%)
Oct 07, 2009	19.65	19.92	19.22	19.91	2,562,760	+0.28(+1.45%)
Oct 06, 2009	18.65	19.95	18.50	19.62	5,450,145	+1.85(+10.39%)
Oct 05, 2009	17.16	17.85	16.89	17.78	1,403,045	+0.78(+4.60%)
Oct 02, 2009	16.47	17.49	16.42	17.00	2,409,542	-0.09(-0.55%)
Oct 01, 2009	17.96	18.08	16.95	17.09	2,628,731	-0.90(-5.00%)
Sep 30, 2009	17.98	18.07	17.23	17.99	2,390,142	+0.38(+2.15%)
Sep 29, 2009	16.93	17.75	16.92	17.61	1,832,567	+0.67(+3.96%)
Sep 28, 2009	17.11	17.60	16.90	16.94	1,550,901	-0.15(-0.88%)
Sep 25, 2009	16.96	17.29	16.67	17.09	2,950,322	-0.11(-0.64%)
Sep 24, 2009	18.21	18.42	17.01	17.20	2,849,650	-0.99(-5.46%)
Sep 23, 2009	18.54	18.76	18.09	18.20	2,247,468	-0.38(-2.04%)
Sep 22, 2009	18.76	18.99	18.43	18.57	2,004,114	+0.39(+2.17%)
Sep 21, 2009	17.63	18.34	17.23	18.18	2,864,111	-0.16(-0.86%)
Sep 18, 2009	18.46	18.61	17.79	18.34	3,118,217	-0.09(-0.47%)
Sep 17, 2009	18.91	19.21	18.03	18.42	3,921,657	-0.69(-3.59%)
Sep 16, 2009	19.27	19.46	18.96	19.11	2,287,671	+0.26(+1.38%)
Sep 15, 2009	18.10	19.02	18.10	18.85	1,913,601	+0.53(+2.89%)
Sep 14, 2009	18.16	18.60	17.96	18.32	1,783,101	-0.21(-1.12%)
Sep 11, 2009	19.21	19.58	18.21	18.53	2,949,709	-0.23(-1.21%)
Sep 10, 2009	17.91	18.87	17.64	18.76	2,284,557	+0.98(+5.50%)
Sep 09, 2009	18.35	18.45	17.38	17.78	2,363,100	-0.39(-2.17%)
Sep 08, 2009	18.82	19.25	18.07	18.17	3,991,927	+0.46(+2.58%)
Sep 04, 2009	17.19	17.79	16.98	17.71	2,182,639	+0.39(+2.28%)
Sep 03, 2009	16.87	17.69	16.74	17.32	4,566,722	+0.82(+4.97%)
Sep 02, 2009	14.88	16.64	14.87	16.50	3,189,848	+1.80(+12.24%)

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.