Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.66	19.86	19.18	19.72	5,492,645	+0.06(+0.31%)
Nov 27, 2009	19.68	19.91	19.25	19.66	2,603,648	-0.65(-3.20%)
Nov 25, 2009	19.85	20.46	19.83	20.31	5,181,145	+0.49(+2.47%)
Nov 24, 2009	20.31	20.40	19.77	19.82	5,510,722	-0.52(-2.56%)
Nov 23, 2009	20.49	20.69	20.23	20.34	4,488,455	+0.10(+0.49%)
Nov 20, 2009	19.94	20.29	19.81	20.24	5,821,205	+0.12(+0.60%)
Nov 19, 2009	20.87	20.87	20.00	20.12	9,014,303	-1.04(-4.91%)
Nov 18, 2009	21.47	21.60	21.04	21.16	5,432,931	-0.43(-1.99%)
Nov 17, 2009	21.50	21.75	21.26	21.59	3,690,081	+0.00(+0.00%)
Nov 16, 2009	22.02	22.15	21.41	21.59	6,852,597	-0.36(-1.64%)
Nov 13, 2009	21.64	21.95	21.30	21.95	5,539,359	+0.54(+2.52%)
Nov 12, 2009	21.31	21.64	21.10	21.41	5,681,000	+0.10(+0.47%)
Nov 11, 2009	21.58	22.00	21.26	21.31	5,838,794	-0.01(-0.05%)
Nov 10, 2009	21.81	21.81	21.24	21.32	5,145,912	-0.50(-2.29%)
Nov 09, 2009	21.08	21.94	20.92	21.82	7,091,746	+1.00(+4.80%)
Nov 06, 2009	20.67	20.97	20.35	20.82	5,694,450	-0.15(-0.72%)
Nov 05, 2009	20.65	21.04	20.35	20.97	8,107,390	+0.48(+2.34%)
Nov 04, 2009	20.69	20.90	20.41	20.49	8,881,362	+0.18(+0.89%)
Nov 03, 2009	20.05	20.42	19.61	20.31	10,712,407	-0.55(-2.64%)
Nov 02, 2009	20.75	21.37	20.36	20.86	7,939,222	+0.38(+1.86%)
Oct 30, 2009	21.89	22.44	20.41	20.48	10,298,267	-1.44(-6.57%)
Oct 29, 2009	22.01	22.38	21.45	21.92	9,584,702	+0.30(+1.39%)
Oct 28, 2009	22.02	22.34	21.30	21.62	13,480,078	-1.07(-4.72%)
Oct 27, 2009	23.90	24.38	22.36	22.69	14,016,402	-1.32(-5.50%)
Oct 26, 2009	22.20	24.61	22.12	24.01	24,629,814	+1.89(+8.54%)
Oct 23, 2009	22.61	23.28	22.05	22.12	8,408,943	-0.73(-3.19%)
Oct 22, 2009	23.72	23.76	22.45	22.85	17,243,096	-0.68(-2.89%)
Oct 21, 2009	22.55	24.25	22.48	23.53	34,889,552	+2.05(+9.54%)
Oct 20, 2009	21.27	22.10	21.06	21.48	17,962,028	+0.02(+0.09%)
Oct 19, 2009	21.29	21.57	20.85	21.46	5,203,797	+0.48(+2.29%)
Oct 16, 2009	21.68	21.86	20.67	20.98	9,525,017	-1.02(-4.64%)
Oct 15, 2009	22.20	22.38	21.70	22.00	6,319,849	-0.48(-2.14%)
Oct 14, 2009	21.67	22.55	21.49	22.48	10,738,351	+1.30(+6.14%)
Oct 13, 2009	21.08	21.39	20.89	21.18	7,013,729	+0.16(+0.76%)
Oct 12, 2009	21.10	21.35	20.65	21.02	8,912,721	-0.42(-1.96%)
Oct 09, 2009	21.43	21.67	21.24	21.44	9,226,655	+0.20(+0.94%)
Oct 08, 2009	21.54	21.74	21.16	21.24	5,677,992	-0.05(-0.23%)
Oct 07, 2009	21.22	21.71	21.11	21.29	4,451,816	-0.13(-0.61%)
Oct 06, 2009	21.21	21.45	20.89	21.42	6,965,298	+0.48(+2.29%)
Oct 05, 2009	20.44	21.00	20.05	20.94	6,781,232	+0.85(+4.23%)
Oct 02, 2009	20.09	20.54	19.62	20.09	6,345,463	-0.31(-1.52%)
Oct 01, 2009	21.77	21.94	20.37	20.40	9,471,515	-1.30(-5.99%)
Sep 30, 2009	21.75	22.15	21.20	21.70	7,532,793	-0.06(-0.28%)
Sep 29, 2009	22.48	22.50	21.75	21.76	6,050,532	-0.58(-2.60%)
Sep 28, 2009	21.45	22.34	21.36	22.34	6,031,377	+1.09(+5.13%)
Sep 25, 2009	21.66	21.76	21.23	21.25	8,971,757	-0.58(-2.66%)
Sep 24, 2009	22.66	22.80	21.65	21.83	8,238,339	-0.75(-3.32%)
Sep 23, 2009	22.96	23.11	22.51	22.58	5,709,121	-0.30(-1.31%)
Sep 22, 2009	23.19	23.20	22.80	22.88	6,005,053	-0.05(-0.22%)
Sep 21, 2009	22.75	23.14	22.50	22.93	8,463,662	+0.09(+0.39%)
Sep 18, 2009	22.65	22.95	22.25	22.84	12,060,428	+1.18(+5.45%)
Sep 17, 2009	21.32	21.89	21.00	21.66	10,267,109	+0.46(+2.17%)
Sep 16, 2009	21.26	21.35	20.82	21.20	11,387,221	+0.57(+2.76%)
Sep 15, 2009	20.26	20.73	20.01	20.63	6,288,071	+0.25(+1.23%)
Sep 14, 2009	19.55	20.43	19.38	20.38	9,550,139	+0.63(+3.19%)
Sep 11, 2009	19.67	19.76	19.31	19.75	5,446,984	+0.14(+0.71%)
Sep 10, 2009	19.27	19.65	19.11	19.61	5,651,008	+0.29(+1.50%)
Sep 09, 2009	18.85	19.55	18.62	19.32	12,616,015	+1.11(+6.10%)
Sep 08, 2009	17.70	18.25	17.55	18.21	5,266,077	+0.75(+4.30%)
Sep 04, 2009	16.95	17.48	16.94	17.46	4,026,038	+0.47(+2.77%)
Sep 03, 2009	16.99	17.14	16.63	16.99	5,944,137	+0.29(+1.74%)
Sep 02, 2009	16.76	17.22	16.65	16.70	5,223,095	-0.13(-0.77%)

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.