Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.24	24.24	23.45	23.91	608,603	-0.23(-0.96%)
Nov 27, 2009	24.16	24.52	23.92	24.14	202,236	-0.73(-2.92%)
Nov 25, 2009	24.95	25.32	24.78	24.87	246,741	-0.07(-0.29%)
Nov 24, 2009	25.23	25.38	24.83	24.94	641,157	-0.21(-0.83%)
Nov 23, 2009	24.73	25.24	24.41	25.14	944,498	+0.81(+3.34%)
Nov 20, 2009	24.10	24.36	23.95	24.33	422,682	+0.20(+0.83%)
Nov 19, 2009	24.60	24.67	23.96	24.13	456,535	-0.60(-2.42%)
Nov 18, 2009	24.95	25.03	24.45	24.73	448,530	-0.28(-1.12%)
Nov 17, 2009	25.11	25.11	24.68	25.01	813,686	-0.08(-0.32%)
Nov 16, 2009	24.74	25.23	24.74	25.09	532,803	+0.45(+1.81%)
Nov 13, 2009	24.31	24.81	24.16	24.64	459,074	+0.45(+1.88%)
Nov 12, 2009	24.63	25.08	24.14	24.19	587,971	-0.42(-1.72%)
Nov 11, 2009	24.33	24.88	24.28	24.61	575,013	+0.41(+1.71%)
Nov 10, 2009	24.33	24.66	23.96	24.20	980,409	-0.20(-0.82%)
Nov 09, 2009	23.57	24.43	23.45	24.40	1,001,356	+1.00(+4.26%)
Nov 06, 2009	23.45	23.96	23.17	23.40	575,201	+0.15(+0.65%)
Nov 05, 2009	23.11	23.58	22.98	23.25	659,115	+0.38(+1.67%)
Nov 04, 2009	23.16	23.39	22.83	22.86	1,347,198	+0.40(+1.78%)
Nov 03, 2009	22.30	22.64	22.26	22.46	727,407	-0.08(-0.35%)
Nov 02, 2009	22.94	23.14	22.13	22.54	1,407,174	-0.24(-1.05%)
Oct 30, 2009	23.75	23.75	22.65	22.78	1,829,816	-0.97(-4.10%)
Oct 29, 2009	22.86	23.88	22.62	23.76	2,156,034	+1.93(+8.85%)
Oct 28, 2009	22.01	22.27	21.65	21.83	1,620,720	-0.23(-1.05%)
Oct 27, 2009	22.32	22.42	21.98	22.06	888,503	-0.18(-0.79%)
Oct 26, 2009	22.53	22.82	22.16	22.23	986,342	-0.22(-0.99%)
Oct 23, 2009	22.47	22.58	22.38	22.46	921,408	-0.20(-0.88%)
Oct 22, 2009	22.59	22.89	22.40	22.66	987,837	+0.01(+0.04%)
Oct 21, 2009	22.92	23.44	22.59	22.65	951,697	-0.37(-1.63%)
Oct 20, 2009	22.77	23.06	22.74	23.02	1,697,098	+0.21(+0.91%)
Oct 19, 2009	22.70	22.90	22.62	22.82	1,563,092	+0.09(+0.39%)
Oct 16, 2009	22.78	22.83	22.34	22.73	1,099,998	-0.10(-0.42%)
Oct 15, 2009	22.44	22.98	22.34	22.82	2,039,762	-0.42(-1.82%)
Oct 14, 2009	23.35	23.35	23.20	23.25	1,414,989	+0.17(+0.73%)
Oct 13, 2009	23.02	23.21	22.86	23.08	736,640	+0.05(+0.21%)
Oct 12, 2009	23.33	23.41	22.83	23.03	486,124	-0.17(-0.72%)
Oct 09, 2009	23.10	23.25	22.91	23.20	462,866	+0.02(+0.10%)
Oct 08, 2009	23.47	23.57	22.88	23.17	1,438,207	-0.10(-0.41%)
Oct 07, 2009	23.25	23.41	23.11	23.27	788,225	-0.06(-0.24%)
Oct 06, 2009	23.31	23.69	23.13	23.33	1,457,766	+0.20(+0.86%)
Oct 05, 2009	23.62	23.84	22.35	23.13	2,446,374	-0.46(-1.96%)
Oct 02, 2009	23.74	24.14	23.42	23.59	1,281,219	-0.51(-2.12%)
Oct 01, 2009	24.63	24.63	23.69	24.10	986,212	-0.58(-2.36%)
Sep 30, 2009	24.19	24.93	23.95	24.68	1,407,287	+0.68(+2.82%)
Sep 29, 2009	24.35	24.36	23.90	24.00	785,100	-0.22(-0.92%)
Sep 28, 2009	23.83	24.44	23.73	24.23	712,846	+0.45(+1.88%)
Sep 25, 2009	23.77	24.41	23.46	23.78	1,194,417	-0.22(-0.93%)
Sep 24, 2009	24.69	24.87	23.86	24.00	1,265,533	-0.52(-2.11%)
Sep 23, 2009	25.09	25.09	24.40	24.52	1,281,044	-0.41(-1.63%)
Sep 22, 2009	25.73	25.77	24.77	24.93	1,050,660	-0.68(-2.65%)
Sep 21, 2009	25.99	25.99	25.03	25.61	1,055,309	-1.36(-5.06%)
Sep 18, 2009	27.56	27.75	26.88	26.97	717,856	-0.49(-1.80%)
Sep 17, 2009	27.01	27.88	26.99	27.47	610,467	+0.58(+2.15%)
Sep 16, 2009	26.62	27.10	26.56	26.89	572,360	+0.21(+0.79%)
Sep 15, 2009	26.18	26.75	25.85	26.68	416,246	+0.43(+1.64%)
Sep 14, 2009	26.13	26.40	25.97	26.25	454,756	-0.14(-0.54%)
Sep 11, 2009	26.32	26.65	26.16	26.39	291,557	+0.19(+0.73%)
Sep 10, 2009	26.13	26.29	25.89	26.20	441,633	+0.22(+0.83%)
Sep 09, 2009	26.11	26.33	25.77	25.98	531,162	-0.11(-0.43%)
Sep 08, 2009	25.53	26.17	25.52	26.09	644,508	+0.87(+3.45%)
Sep 04, 2009	24.84	25.27	24.67	25.22	414,204	+0.42(+1.70%)
Sep 03, 2009	24.55	24.83	24.04	24.80	870,130	+0.56(+2.30%)
Sep 02, 2009	25.18	25.34	24.23	24.24	921,811	-1.12(-4.40%)

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.