Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.12	19.40	19.08	19.21	3,262,488	+0.16(+0.86%)
Nov 27, 2009	18.78	19.21	18.54	19.05	2,149,125	-0.59(-2.98%)
Nov 25, 2009	19.50	19.66	19.44	19.64	1,729,262	+0.34(+1.77%)
Nov 24, 2009	19.47	19.53	19.20	19.29	1,796,623	-0.17(-0.87%)
Nov 23, 2009	19.55	19.67	19.39	19.46	1,912,865	+0.36(+1.86%)
Nov 20, 2009	19.06	19.14	18.95	19.11	2,231,919	-0.11(-0.58%)
Nov 19, 2009	19.35	19.35	18.98	19.22	5,092,262	-0.30(-1.52%)
Nov 18, 2009	19.57	19.71	19.38	19.52	2,940,584	-0.04(-0.23%)
Nov 17, 2009	19.25	19.56	19.16	19.56	3,179,558	+0.20(+1.03%)
Nov 16, 2009	19.38	19.49	19.27	19.36	19,739,060	+0.18(+0.93%)
Nov 13, 2009	19.05	19.24	18.95	19.18	4,115,654	+0.21(+1.13%)
Nov 12, 2009	19.20	19.29	18.92	18.97	3,185,476	-0.32(-1.65%)
Nov 11, 2009	19.52	19.57	19.26	19.29	4,389,152	+0.08(+0.42%)
Nov 10, 2009	19.18	19.30	19.03	19.21	3,326,381	-0.01(-0.08%)
Nov 09, 2009	18.89	19.24	18.86	19.22	8,888,538	+0.76(+4.10%)
Nov 06, 2009	18.24	18.60	18.23	18.46	3,344,780	+0.15(+0.81%)
Nov 05, 2009	18.38	18.50	18.24	18.32	4,360,405	+0.04(+0.24%)
Nov 04, 2009	18.38	18.60	18.26	18.27	5,103,070	+0.13(+0.74%)
Nov 03, 2009	17.55	18.16	17.49	18.14	4,277,799	+0.38(+2.13%)
Nov 02, 2009	17.81	18.04	17.49	17.76	5,160,439	+0.07(+0.42%)
Oct 30, 2009	18.14	18.14	17.52	17.69	8,196,213	-0.59(-3.25%)
Oct 29, 2009	17.87	18.29	17.83	18.28	5,219,273	+0.58(+3.27%)
Oct 28, 2009	18.13	18.20	17.63	17.70	6,826,794	-0.62(-3.40%)
Oct 27, 2009	18.64	18.66	18.26	18.32	4,399,286	-0.30(-1.59%)
Oct 26, 2009	19.13	19.35	18.58	18.62	5,742,717	-0.54(-2.83%)
Oct 23, 2009	19.24	19.27	19.08	19.16	3,412,291	-0.32(-1.64%)
Oct 22, 2009	19.27	19.52	19.08	19.48	3,159,599	+0.15(+0.77%)
Oct 21, 2009	19.41	19.76	19.29	19.33	3,730,809	-0.13(-0.69%)
Oct 20, 2009	19.38	19.52	19.36	19.47	3,954,099	-0.40(-2.02%)
Oct 19, 2009	19.84	19.93	19.58	19.87	2,461,934	+0.21(+1.09%)
Oct 16, 2009	19.59	19.68	19.41	19.65	3,204,413	-0.04(-0.23%)
Oct 15, 2009	19.67	19.85	19.65	19.70	4,478,581	-0.18(-0.90%)
Oct 14, 2009	19.77	19.93	19.75	19.87	3,927,068	+0.39(+1.98%)
Oct 13, 2009	19.62	19.64	19.32	19.49	3,331,670	-0.04(-0.19%)
Oct 12, 2009	19.64	19.81	19.49	19.52	2,990,545	+0.16(+0.84%)
Oct 09, 2009	19.40	19.52	19.29	19.36	3,486,756	+0.04(+0.23%)
Oct 08, 2009	19.20	19.41	18.98	19.32	3,701,142	+0.39(+2.04%)
Oct 07, 2009	18.84	18.97	18.69	18.93	3,484,259	+0.13(+0.67%)
Oct 06, 2009	18.64	19.07	18.63	18.81	4,640,863	+0.39(+2.13%)
Oct 05, 2009	18.09	18.48	18.04	18.41	3,613,993	+0.41(+2.26%)
Oct 02, 2009	17.80	18.18	17.65	18.00	4,277,157	-0.10(-0.57%)
Oct 01, 2009	18.95	18.95	18.11	18.11	3,458,088	-0.79(-4.16%)
Sep 30, 2009	18.89	18.99	18.55	18.89	3,387,631	+0.24(+1.27%)
Sep 29, 2009	18.63	18.72	18.46	18.66	3,005,118	-0.02(-0.12%)
Sep 28, 2009	18.36	18.71	18.30	18.68	2,404,948	+0.38(+2.07%)
Sep 25, 2009	18.37	18.50	18.20	18.30	4,817,899	-0.19(-1.00%)
Sep 24, 2009	19.27	19.27	18.40	18.49	3,289,401	-0.57(-3.00%)
Sep 23, 2009	19.38	19.47	19.06	19.06	3,504,215	-0.25(-1.31%)
Sep 22, 2009	19.17	19.38	19.12	19.31	3,587,516	+0.45(+2.36%)
Sep 21, 2009	18.95	18.95	18.65	18.86	2,223,366	-0.34(-1.78%)
Sep 18, 2009	19.35	19.35	19.09	19.21	1,485,342	-0.04(-0.19%)
Sep 17, 2009	19.34	19.49	19.12	19.24	2,473,840	+0.07(+0.39%)
Sep 16, 2009	19.24	19.37	19.13	19.17	4,594,865	+0.06(+0.31%)
Sep 15, 2009	18.78	19.11	18.63	19.11	2,876,389	+0.45(+2.42%)
Sep 14, 2009	18.32	18.66	18.22	18.66	2,216,432	+0.11(+0.60%)
Sep 11, 2009	18.49	18.69	18.43	18.55	2,881,963	+0.16(+0.85%)
Sep 10, 2009	18.12	18.40	18.06	18.39	1,922,409	+0.26(+1.43%)
Sep 09, 2009	18.30	18.38	18.02	18.13	4,457,220	-0.13(-0.69%)
Sep 08, 2009	18.41	18.56	18.22	18.26	3,361,047	+0.27(+1.53%)
Sep 04, 2009	17.72	18.06	17.65	17.98	3,150,897	+0.30(+1.72%)
Sep 03, 2009	17.43	17.68	17.31	17.68	3,525,698	+0.48(+2.80%)
Sep 02, 2009	17.09	17.32	17.06	17.20	2,869,873	+0.01(+0.09%)

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.