Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.32	21.56	21.20	21.40	175,642	-0.01(-0.06%)
Nov 27, 2009	21.15	21.54	21.07	21.41	203,941	-0.62(-2.80%)
Nov 25, 2009	21.86	22.03	21.69	22.02	763,404	+0.23(+1.06%)
Nov 24, 2009	21.76	21.83	21.45	21.79	170,859	+0.12(+0.55%)
Nov 23, 2009	21.81	21.97	21.63	21.67	414,871	+0.30(+1.39%)
Nov 20, 2009	21.43	21.44	21.19	21.38	339,461	-0.23(-1.07%)
Nov 19, 2009	21.77	21.84	21.40	21.61	434,937	-0.24(-1.11%)
Nov 18, 2009	22.05	22.11	21.80	21.85	1,803,719	-0.15(-0.67%)
Nov 17, 2009	21.97	22.05	21.83	22.00	718,161	-0.09(-0.43%)
Nov 16, 2009	21.80	22.21	21.80	22.10	223,258	+0.55(+2.56%)
Nov 13, 2009	21.40	21.71	21.28	21.54	168,360	+0.15(+0.69%)
Nov 12, 2009	21.67	21.79	21.26	21.40	285,539	-0.40(-1.82%)
Nov 11, 2009	21.91	22.19	21.65	21.79	432,984	-0.08(-0.35%)
Nov 10, 2009	21.83	21.93	21.67	21.87	274,199	-0.02(-0.11%)
Nov 09, 2009	21.68	21.91	21.67	21.89	277,333	+0.54(+2.53%)
Nov 06, 2009	21.16	21.45	21.07	21.35	229,226	+0.04(+0.19%)
Nov 05, 2009	21.17	21.43	21.08	21.31	355,210	+0.27(+1.27%)
Nov 04, 2009	21.13	21.33	20.96	21.05	460,956	+0.14(+0.68%)
Nov 03, 2009	20.57	21.00	20.42	20.90	317,290	+0.12(+0.60%)
Nov 02, 2009	20.77	21.10	20.43	20.78	300,967	+0.13(+0.63%)
Oct 30, 2009	21.36	21.40	20.40	20.65	405,193	-0.74(-3.44%)
Oct 29, 2009	21.03	21.45	20.79	21.38	359,406	+0.53(+2.53%)
Oct 28, 2009	21.39	21.43	20.81	20.86	1,004,644	-0.66(-3.09%)
Oct 27, 2009	21.53	21.87	21.43	21.52	354,595	+0.05(+0.22%)
Oct 26, 2009	21.89	22.23	21.38	21.47	307,833	-0.34(-1.55%)
Oct 23, 2009	21.89	21.92	21.69	21.81	499,377	-0.34(-1.55%)
Oct 22, 2009	21.95	22.16	21.59	22.16	557,888	+0.19(+0.86%)
Oct 21, 2009	21.97	22.45	21.95	21.97	1,595,033	-0.11(-0.48%)
Oct 20, 2009	21.91	22.08	21.90	22.07	2,247,163	-0.21(-0.93%)
Oct 19, 2009	22.08	22.36	21.97	22.28	386,193	+0.27(+1.24%)
Oct 16, 2009	21.85	22.06	21.73	22.01	823,106	+0.02(+0.08%)
Oct 15, 2009	21.60	22.05	21.43	21.99	455,692	+0.33(+1.53%)
Oct 14, 2009	21.57	21.73	21.38	21.66	464,761	+0.46(+2.19%)
Oct 13, 2009	21.22	21.25	20.91	21.19	280,269	+0.03(+0.14%)
Oct 12, 2009	21.16	21.24	21.05	21.16	233,405	+0.30(+1.42%)
Oct 09, 2009	20.69	20.94	20.69	20.87	1,025,141	-0.02(-0.11%)
Oct 08, 2009	20.57	20.94	20.52	20.89	314,749	+0.43(+2.09%)
Oct 07, 2009	20.35	20.46	20.21	20.46	216,203	+0.08(+0.41%)
Oct 06, 2009	20.11	20.51	20.11	20.38	221,767	+0.49(+2.45%)
Oct 05, 2009	19.54	19.99	19.49	19.89	117,902	+0.32(+1.64%)
Oct 02, 2009	19.47	19.69	19.24	19.57	167,450	-0.11(-0.57%)
Oct 01, 2009	20.23	20.23	19.64	19.69	197,359	-0.56(-2.76%)
Sep 30, 2009	20.49	20.52	20.04	20.24	278,365	-0.12(-0.61%)
Sep 29, 2009	20.40	20.47	20.22	20.37	184,675	-0.13(-0.63%)
Sep 28, 2009	20.13	20.51	20.08	20.50	185,902	+0.32(+1.59%)
Sep 25, 2009	20.13	20.38	20.01	20.18	275,972	+0.01(+0.03%)
Sep 24, 2009	20.48	20.61	20.02	20.17	245,762	-0.32(-1.56%)
Sep 23, 2009	20.94	20.96	20.46	20.49	166,731	-0.41(-1.94%)
Sep 22, 2009	20.86	20.97	20.71	20.90	207,429	+0.36(+1.75%)
Sep 21, 2009	20.45	20.61	20.18	20.54	123,026	-0.22(-1.06%)
Sep 18, 2009	20.90	20.90	20.62	20.76	129,562	+0.01(+0.06%)
Sep 17, 2009	20.90	21.02	20.67	20.75	177,845	+0.07(+0.34%)
Sep 16, 2009	20.80	20.97	20.59	20.68	333,223	+0.14(+0.70%)
Sep 15, 2009	20.43	20.55	20.22	20.53	145,288	+0.21(+1.06%)
Sep 14, 2009	20.11	20.36	19.93	20.32	261,593	+0.02(+0.11%)
Sep 11, 2009	20.29	20.48	20.11	20.30	271,819	+0.10(+0.50%)
Sep 10, 2009	20.03	20.26	19.86	20.20	276,908	+0.31(+1.58%)
Sep 09, 2009	19.91	20.10	19.76	19.88	175,354	+0.07(+0.38%)
Sep 08, 2009	19.66	19.86	19.66	19.81	156,102	+0.57(+2.98%)
Sep 04, 2009	19.02	19.32	18.96	19.23	66,605	+0.24(+1.25%)
Sep 03, 2009	18.99	19.08	18.85	19.00	95,113	+0.10(+0.53%)
Sep 02, 2009	18.74	19.02	18.74	18.90	259,609	+0.08(+0.41%)

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.