Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.27	20.57	20.05	20.49	102,567	+0.21(+1.06%)
Nov 27, 2009	20.18	20.52	19.95	20.27	45,722	-0.48(-2.34%)
Nov 25, 2009	20.65	20.99	20.43	20.76	37,616	+0.13(+0.62%)
Nov 24, 2009	20.63	20.73	20.14	20.63	73,446	-0.02(-0.12%)
Nov 23, 2009	20.58	21.12	20.46	20.65	79,642	+0.12(+0.58%)
Nov 20, 2009	21.66	21.80	19.87	20.53	129,526	-1.33(-6.07%)
Nov 19, 2009	22.48	22.74	21.71	21.86	51,609	-0.81(-3.58%)
Nov 18, 2009	22.97	23.03	22.39	22.67	67,408	-0.23(-1.01%)
Nov 17, 2009	22.77	22.93	22.47	22.90	20,629	+0.11(+0.49%)
Nov 16, 2009	21.46	22.92	21.46	22.79	72,272	+1.38(+6.46%)
Nov 13, 2009	21.34	21.63	21.10	21.41	26,468	+0.07(+0.34%)
Nov 12, 2009	21.54	21.81	21.29	21.34	69,710	-0.29(-1.32%)
Nov 11, 2009	21.78	22.06	21.45	21.62	34,818	+0.06(+0.30%)
Nov 10, 2009	21.65	22.01	21.42	21.56	78,464	-0.26(-1.20%)
Nov 09, 2009	21.82	22.04	21.58	21.82	47,141	+0.20(+0.92%)
Nov 06, 2009	21.72	22.10	21.46	21.62	35,490	-0.28(-1.27%)
Nov 05, 2009	21.19	22.00	21.19	21.90	34,285	+0.87(+4.12%)
Nov 04, 2009	21.49	21.79	20.99	21.03	47,277	-0.41(-1.93%)
Nov 03, 2009	21.17	21.46	20.95	21.45	57,013	+0.19(+0.90%)
Nov 02, 2009	21.12	21.67	20.68	21.26	61,187	+0.19(+0.91%)
Oct 30, 2009	21.44	21.57	21.05	21.07	85,556	-0.53(-2.47%)
Oct 29, 2009	21.66	21.74	21.43	21.60	57,505	+0.14(+0.63%)
Oct 28, 2009	21.56	21.81	21.36	21.46	65,608	-0.06(-0.30%)
Oct 27, 2009	21.46	21.81	21.45	21.53	54,558	+0.06(+0.30%)
Oct 26, 2009	21.61	21.85	21.19	21.46	255,142	-0.02(-0.07%)
Oct 23, 2009	21.53	22.06	21.40	21.48	89,596	-0.39(-1.78%)
Oct 22, 2009	22.20	22.20	21.68	21.87	153,969	-0.29(-1.33%)
Oct 21, 2009	22.58	23.00	22.12	22.16	204,258	-0.51(-2.24%)
Oct 20, 2009	22.40	23.05	22.39	22.67	39,932	-0.33(-1.45%)
Oct 19, 2009	23.14	23.38	22.89	23.01	145,926	+0.01(+0.03%)
Oct 16, 2009	23.51	23.52	22.85	23.00	113,262	-0.75(-3.15%)
Oct 15, 2009	23.53	23.78	23.41	23.75	58,215	+0.05(+0.20%)
Oct 14, 2009	23.70	23.83	23.47	23.70	103,391	+0.20(+0.85%)
Oct 13, 2009	23.45	23.65	23.17	23.50	55,349	+0.00(+0.00%)
Oct 12, 2009	23.78	23.82	22.76	23.50	175,427	+0.04(+0.17%)
Oct 09, 2009	23.29	23.81	23.16	23.46	106,463	+0.25(+1.06%)
Oct 08, 2009	23.47	23.85	23.19	23.21	82,679	-0.17(-0.75%)
Oct 07, 2009	23.37	23.74	23.09	23.39	17,154	-0.14(-0.61%)
Oct 06, 2009	22.91	23.56	22.85	23.53	46,662	+0.80(+3.53%)
Oct 05, 2009	22.47	22.86	22.35	22.73	41,749	+0.37(+1.64%)
Oct 02, 2009	22.31	22.89	22.16	22.36	71,661	-0.21(-0.95%)
Oct 01, 2009	23.17	23.41	22.58	22.58	73,941	-0.64(-2.77%)
Sep 30, 2009	23.44	23.51	22.87	23.22	85,709	-0.13(-0.54%)
Sep 29, 2009	23.72	24.01	23.35	23.35	52,875	-0.33(-1.41%)
Sep 28, 2009	23.20	24.05	23.20	23.68	75,686	+0.55(+2.37%)
Sep 25, 2009	23.35	23.76	23.07	23.13	50,512	-0.35(-1.49%)
Sep 24, 2009	23.66	23.91	23.37	23.48	68,127	-0.22(-0.94%)
Sep 23, 2009	23.93	24.18	23.71	23.71	39,377	-0.13(-0.53%)
Sep 22, 2009	23.79	24.04	23.49	23.83	35,607	+0.13(+0.54%)
Sep 21, 2009	23.86	24.58	23.63	23.71	59,876	-0.29(-1.23%)
Sep 18, 2009	24.03	24.36	23.55	24.00	140,588	-0.06(-0.23%)
Sep 17, 2009	23.85	24.22	23.71	24.06	48,658	+0.31(+1.31%)
Sep 16, 2009	23.35	23.82	23.35	23.75	115,506	+0.40(+1.70%)
Sep 15, 2009	23.13	23.45	23.03	23.35	70,822	+0.31(+1.35%)
Sep 14, 2009	22.99	23.26	22.87	23.04	53,683	-0.04(-0.17%)
Sep 11, 2009	22.78	23.30	22.78	23.08	55,777	+0.30(+1.33%)
Sep 10, 2009	22.32	22.78	22.18	22.78	128,669	+0.48(+2.18%)
Sep 09, 2009	22.20	22.56	22.20	22.29	63,639	+0.10(+0.43%)
Sep 08, 2009	21.50	22.21	21.37	22.20	134,375	+0.80(+3.75%)
Sep 04, 2009	20.94	21.46	20.80	21.39	65,833	+0.47(+2.24%)
Sep 03, 2009	21.03	21.19	20.76	20.92	66,562	+0.00(+0.00%)
Sep 02, 2009	20.83	21.00	20.80	20.92	98,568	-0.02(-0.11%)

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.