Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.93	18.95	18.64	18.66	53,375	-0.12(-0.64%)
Nov 27, 2009	19.22	19.22	18.63	18.78	67,765	+0.31(+1.68%)
Nov 25, 2009	18.67	18.70	18.44	18.47	68,848	-0.41(-2.17%)
Nov 24, 2009	18.88	19.00	18.86	18.88	41,105	-0.09(-0.47%)
Nov 23, 2009	18.89	19.02	18.77	18.97	106,456	-0.27(-1.40%)
Nov 20, 2009	19.47	19.52	19.24	19.24	23,543	-0.12(-0.62%)
Nov 19, 2009	19.48	19.70	19.36	19.36	19,405	-0.02(-0.10%)
Nov 18, 2009	19.30	19.46	19.23	19.38	59,413	-0.05(-0.26%)
Nov 17, 2009	19.64	19.66	19.43	19.43	12,990	-0.08(-0.41%)
Nov 16, 2009	19.73	19.73	19.41	19.51	36,095	-0.40(-2.01%)
Nov 13, 2009	20.17	20.17	19.90	19.91	27,044	-0.32(-1.58%)
Nov 12, 2009	20.02	20.25	19.98	20.23	43,400	+0.28(+1.40%)
Nov 11, 2009	19.94	20.04	19.93	19.95	53,071	-0.25(-1.24%)
Nov 10, 2009	20.20	20.32	20.18	20.20	11,262	-0.01(-0.05%)
Nov 09, 2009	20.11	20.28	20.09	20.21	36,414	-0.17(-0.83%)
Nov 06, 2009	20.37	20.44	20.29	20.38	26,259	-0.11(-0.54%)
Nov 05, 2009	20.54	20.57	20.49	20.49	16,777	+0.01(+0.05%)
Nov 04, 2009	20.48	20.59	20.37	20.48	37,933	-0.14(-0.68%)
Nov 03, 2009	21.18	21.18	20.59	20.62	48,299	-0.58(-2.74%)
Nov 02, 2009	21.21	21.27	21.08	21.20	14,768	-0.24(-1.12%)
Oct 30, 2009	21.49	21.66	21.38	21.44	25,130	+0.03(+0.14%)
Oct 29, 2009	21.64	21.64	21.38	21.41	32,755	-0.43(-1.97%)
Oct 28, 2009	21.67	21.85	21.63	21.84	20,182	+0.25(+1.16%)
Oct 27, 2009	21.58	21.72	21.54	21.59	15,225	+0.03(+0.14%)
Oct 26, 2009	21.20	21.60	21.11	21.56	24,796	+0.33(+1.55%)
Oct 23, 2009	21.22	21.23	21.22	21.23	11,250	+0.11(+0.52%)
Oct 22, 2009	21.19	21.21	21.09	21.12	3,464	-0.02(-0.09%)
Oct 21, 2009	21.24	21.24	21.02	21.14	7,478	-0.01(-0.05%)
Oct 20, 2009	21.15	21.15	21.15	21.15	3,533	+0.13(+0.62%)
Oct 19, 2009	21.29	21.29	21.02	21.02	9,481	-0.23(-1.08%)
Oct 16, 2009	21.40	21.40	21.21	21.25	7,741	-0.10(-0.47%)
Oct 15, 2009	21.23	21.35	21.08	21.35	43,090	+0.28(+1.33%)
Oct 14, 2009	21.00	21.10	20.96	21.07	22,122	+0.02(+0.10%)
Oct 13, 2009	21.16	21.16	20.99	21.05	18,992	-0.15(-0.71%)
Oct 12, 2009	21.15	21.25	21.14	21.20	9,145	-0.15(-0.70%)
Oct 09, 2009	21.33	21.44	21.31	21.35	13,183	+0.18(+0.85%)
Oct 08, 2009	21.38	21.45	21.06	21.17	27,595	-0.30(-1.40%)
Oct 07, 2009	21.49	21.56	21.42	21.47	25,770	-0.02(-0.08%)
Oct 06, 2009	21.67	21.70	21.43	21.49	69,421	-0.54(-2.46%)
Oct 05, 2009	22.34	22.35	22.03	22.03	9,890	-0.35(-1.56%)
Oct 02, 2009	22.50	22.50	22.32	22.38	34,909	-0.09(-0.40%)
Oct 01, 2009	22.27	22.47	22.27	22.47	9,733	+0.20(+0.90%)
Sep 30, 2009	22.41	22.53	22.21	22.27	25,585	-0.35(-1.55%)
Sep 29, 2009	22.66	22.66	22.55	22.62	4,250	-0.06(-0.26%)
Sep 28, 2009	22.66	22.70	22.51	22.68	104,796	-0.04(-0.18%)
Sep 25, 2009	22.71	22.77	22.61	22.72	43,148	+0.12(+0.53%)
Sep 24, 2009	22.13	22.64	22.09	22.60	54,291	+0.33(+1.48%)
Sep 23, 2009	22.14	22.27	21.99	22.27	10,129	+0.24(+1.09%)
Sep 22, 2009	22.00	22.10	22.00	22.03	9,970	-0.34(-1.52%)
Sep 21, 2009	22.48	22.53	22.30	22.37	15,475	+0.15(+0.68%)
Sep 18, 2009	22.02	22.22	21.99	22.22	12,480	+0.11(+0.50%)
Sep 17, 2009	22.02	22.20	21.92	22.11	35,487	+0.04(+0.18%)
Sep 16, 2009	21.98	22.07	21.94	22.07	65,865	-0.18(-0.81%)
Sep 15, 2009	22.54	22.54	22.23	22.25	20,401	-0.23(-1.02%)
Sep 14, 2009	22.41	22.52	22.37	22.48	24,507	+0.23(+1.03%)
Sep 11, 2009	22.23	22.37	22.15	22.25	27,086	-0.28(-1.24%)
Sep 10, 2009	22.71	22.71	22.48	22.53	42,187	-0.14(-0.62%)
Sep 09, 2009	22.43	22.70	22.37	22.67	70,309	+0.13(+0.58%)
Sep 08, 2009	22.28	22.58	20.78	22.54	962,197	-0.01(-0.04%)
Sep 04, 2009	22.65	22.77	22.50	22.55	57,199	-0.02(-0.09%)
Sep 03, 2009	22.81	22.84	22.45	22.57	176,209	-0.33(-1.44%)
Sep 02, 2009	23.31	23.31	22.88	22.90	166,468	-0.59(-2.51%)

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.