Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.09	20.09	19.34	19.82	650,736	-0.27(-1.33%)
Nov 27, 2009	19.81	20.54	19.75	20.09	234,685	-0.35(-1.71%)
Nov 25, 2009	20.42	20.62	20.12	20.44	361,973	+0.15(+0.74%)
Nov 24, 2009	20.15	20.38	19.73	20.29	491,875	+0.15(+0.75%)
Nov 23, 2009	19.97	20.47	19.97	20.13	294,410	+0.36(+1.81%)
Nov 20, 2009	19.65	19.94	19.57	19.78	491,571	+0.01(+0.03%)
Nov 19, 2009	20.28	20.28	19.59	19.77	487,367	-0.60(-2.97%)
Nov 18, 2009	20.64	20.87	20.34	20.38	587,825	-0.32(-1.53%)
Nov 17, 2009	20.33	20.73	20.20	20.69	571,408	+0.26(+1.28%)
Nov 16, 2009	19.96	20.66	19.96	20.43	625,361	+0.71(+3.62%)
Nov 13, 2009	19.69	19.82	19.50	19.72	491,588	+0.08(+0.42%)
Nov 12, 2009	20.05	20.08	19.42	19.63	765,182	-0.38(-1.92%)
Nov 11, 2009	20.03	20.30	19.89	20.02	524,449	+0.15(+0.76%)
Nov 10, 2009	19.66	19.92	19.54	19.87	379,729	+0.08(+0.38%)
Nov 09, 2009	19.76	20.12	19.68	19.79	340,416	+0.18(+0.91%)
Nov 06, 2009	19.58	19.82	19.36	19.61	526,537	-0.11(-0.56%)
Nov 05, 2009	18.97	19.73	18.82	19.72	539,943	+0.96(+5.12%)
Nov 04, 2009	19.39	19.39	18.65	18.76	594,336	-0.45(-2.32%)
Nov 03, 2009	18.49	19.26	18.30	19.21	957,436	+0.65(+3.51%)
Nov 02, 2009	18.80	19.17	18.21	18.56	749,469	-0.10(-0.55%)
Oct 30, 2009	19.05	19.33	18.37	18.66	1,098,607	-0.52(-2.72%)
Oct 29, 2009	18.55	19.19	18.55	19.18	765,853	+0.63(+3.41%)
Oct 28, 2009	19.32	19.55	18.47	18.55	1,133,500	-0.72(-3.74%)
Oct 27, 2009	19.52	19.65	19.11	19.27	798,128	-0.12(-0.64%)
Oct 26, 2009	20.07	20.22	19.19	19.39	843,565	-0.60(-3.02%)
Oct 23, 2009	20.02	20.16	19.75	20.00	689,274	-0.34(-1.69%)
Oct 22, 2009	19.15	20.57	19.00	20.34	1,649,980	+1.12(+5.82%)
Oct 21, 2009	19.70	20.07	19.11	19.22	1,378,561	-0.42(-2.13%)
Oct 20, 2009	19.58	19.79	19.57	19.64	943,442	+0.73(+3.88%)
Oct 19, 2009	18.97	19.30	18.86	18.91	577,885	-0.10(-0.51%)
Oct 16, 2009	19.39	19.53	18.73	19.00	996,908	-0.58(-2.98%)
Oct 15, 2009	19.97	20.14	19.28	19.59	749,210	-0.60(-2.99%)
Oct 14, 2009	20.02	20.30	19.80	20.19	482,743	+0.47(+2.40%)
Oct 13, 2009	19.76	19.99	19.40	19.72	352,965	-0.04(-0.21%)
Oct 12, 2009	20.02	20.10	19.59	19.76	379,392	+0.08(+0.42%)
Oct 09, 2009	19.19	19.87	19.00	19.67	564,472	+0.54(+2.80%)
Oct 08, 2009	18.93	19.50	18.82	19.14	431,311	+0.41(+2.16%)
Oct 07, 2009	18.59	18.84	18.36	18.73	339,526	+0.12(+0.63%)
Oct 06, 2009	18.93	19.29	18.40	18.62	597,979	-0.18(-0.95%)
Oct 05, 2009	18.36	18.84	18.24	18.80	921,455	+0.58(+3.16%)
Oct 02, 2009	18.25	18.53	17.99	18.22	728,030	-0.25(-1.34%)
Oct 01, 2009	19.15	19.15	18.45	18.47	440,998	-0.72(-3.76%)
Sep 30, 2009	19.52	19.52	18.73	19.19	536,433	-0.23(-1.17%)
Sep 29, 2009	19.55	19.65	19.37	19.41	415,292	-0.40(-2.01%)
Sep 28, 2009	19.39	19.85	19.32	19.81	351,286	+0.50(+2.59%)
Sep 25, 2009	19.49	19.70	18.96	19.31	401,076	-0.27(-1.37%)
Sep 24, 2009	19.89	20.22	19.41	19.58	388,732	-0.34(-1.69%)
Sep 23, 2009	20.23	20.23	19.78	19.92	343,052	-0.16(-0.82%)
Sep 22, 2009	19.88	20.22	19.74	20.08	373,257	+0.49(+2.49%)
Sep 21, 2009	20.27	20.30	19.54	19.59	760,148	-0.84(-4.13%)
Sep 18, 2009	20.98	21.04	20.24	20.44	892,309	-0.05(-0.23%)
Sep 17, 2009	20.53	21.08	20.42	20.48	603,509	+0.16(+0.78%)
Sep 16, 2009	20.27	20.79	20.11	20.33	528,920	+0.11(+0.54%)
Sep 15, 2009	19.92	20.28	19.73	20.22	710,097	+0.24(+1.20%)
Sep 14, 2009	19.98	20.18	19.78	19.98	907,954	-0.16(-0.82%)
Sep 11, 2009	20.08	20.31	19.95	20.14	650,815	+0.05(+0.27%)
Sep 10, 2009	19.80	20.09	19.65	20.09	457,149	+0.37(+1.88%)
Sep 09, 2009	19.56	19.84	19.33	19.72	1,070,055	+0.19(+0.98%)
Sep 08, 2009	19.30	19.55	19.04	19.52	521,482	+0.53(+2.78%)
Sep 04, 2009	18.77	19.34	18.52	19.00	381,449	+0.26(+1.39%)
Sep 03, 2009	18.30	18.74	18.12	18.73	520,264	+0.45(+2.48%)
Sep 02, 2009	18.33	18.54	18.08	18.28	384,917	-0.08(-0.45%)

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.