Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.26	24.26	23.69	24.08	378,073	-0.28(-1.17%)
Nov 27, 2009	23.98	24.74	23.90	24.36	200,110	-0.44(-1.77%)
Nov 25, 2009	24.77	24.82	24.55	24.80	291,445	+0.06(+0.23%)
Nov 24, 2009	24.76	24.82	24.33	24.74	370,928	+0.06(+0.23%)
Nov 23, 2009	24.57	25.02	24.54	24.69	388,152	+0.29(+1.20%)
Nov 20, 2009	24.44	24.44	24.15	24.39	346,954	-0.09(-0.37%)
Nov 19, 2009	24.59	24.65	24.04	24.48	551,408	-0.28(-1.12%)
Nov 18, 2009	25.07	25.12	24.70	24.76	550,147	-0.36(-1.42%)
Nov 17, 2009	25.22	25.43	25.04	25.12	342,412	-0.28(-1.09%)
Nov 16, 2009	24.87	25.60	24.87	25.39	328,967	+0.64(+2.59%)
Nov 13, 2009	24.31	24.91	24.17	24.75	493,116	+0.69(+2.87%)
Nov 12, 2009	24.47	24.62	24.01	24.06	482,727	-0.49(-1.99%)
Nov 11, 2009	24.77	24.86	24.37	24.55	329,231	-0.05(-0.20%)
Nov 10, 2009	24.58	24.80	24.34	24.60	267,309	-0.06(-0.23%)
Nov 09, 2009	24.31	24.80	24.22	24.65	312,951	+0.50(+2.05%)
Nov 06, 2009	24.24	24.46	23.99	24.16	334,439	-0.19(-0.77%)
Nov 05, 2009	23.97	24.46	23.88	24.35	405,931	+0.63(+2.67%)
Nov 04, 2009	23.76	24.26	23.57	23.71	495,119	+0.12(+0.52%)
Nov 03, 2009	22.91	23.64	22.89	23.59	589,114	+0.48(+2.07%)
Nov 02, 2009	23.14	23.34	22.74	23.11	750,258	+0.01(+0.04%)
Oct 30, 2009	23.44	23.75	23.00	23.10	644,641	-0.54(-2.30%)
Oct 29, 2009	23.36	23.69	22.96	23.65	521,454	+0.37(+1.61%)
Oct 28, 2009	24.10	24.10	23.16	23.27	504,789	-0.80(-3.31%)
Oct 27, 2009	24.70	24.85	24.00	24.07	519,102	-0.63(-2.57%)
Oct 26, 2009	24.94	25.43	24.35	24.70	421,352	-0.24(-0.95%)
Oct 23, 2009	24.95	25.00	24.75	24.94	390,028	-0.39(-1.54%)
Oct 22, 2009	25.18	25.39	24.87	25.33	453,321	+0.12(+0.48%)
Oct 21, 2009	24.60	25.48	24.59	25.21	926,197	+0.63(+2.58%)
Oct 20, 2009	24.13	24.64	24.13	24.57	1,152,738	+0.39(+1.61%)
Oct 19, 2009	23.82	24.33	23.78	24.18	861,534	+0.46(+1.95%)
Oct 16, 2009	23.63	23.78	23.34	23.72	340,491	-0.11(-0.48%)
Oct 15, 2009	23.74	23.88	23.63	23.83	958,662	-0.11(-0.48%)
Oct 14, 2009	23.67	24.03	23.53	23.95	248,710	+0.49(+2.08%)
Oct 13, 2009	23.78	23.92	23.30	23.46	994,166	-0.50(-2.10%)
Oct 12, 2009	23.82	24.05	23.71	23.96	746,384	+0.18(+0.75%)
Oct 09, 2009	23.18	23.83	23.08	23.79	712,894	+0.56(+2.41%)
Oct 08, 2009	22.35	23.22	22.31	23.22	740,016	+0.93(+4.19%)
Oct 07, 2009	22.23	22.42	22.10	22.29	344,865	+0.04(+0.18%)
Oct 06, 2009	21.97	22.44	21.91	22.25	577,797	+0.37(+1.71%)
Oct 05, 2009	21.50	21.89	21.19	21.88	480,774	+0.54(+2.51%)
Oct 02, 2009	21.54	21.71	21.26	21.34	623,571	-0.45(-2.09%)
Oct 01, 2009	22.68	22.71	21.79	21.79	429,206	-0.92(-4.04%)
Sep 30, 2009	22.94	22.95	22.16	22.71	1,196,739	-0.28(-1.20%)
Sep 29, 2009	22.33	23.00	22.23	22.99	825,415	+0.68(+3.06%)
Sep 28, 2009	22.21	22.49	22.01	22.31	247,413	+0.12(+0.55%)
Sep 25, 2009	22.30	22.35	22.01	22.18	363,300	-0.21(-0.94%)
Sep 24, 2009	22.92	22.93	22.24	22.40	390,148	-0.52(-2.27%)
Sep 23, 2009	23.08	23.20	22.68	22.92	433,075	-0.04(-0.18%)
Sep 22, 2009	23.12	23.20	22.87	22.96	357,976	-0.02(-0.11%)
Sep 21, 2009	23.12	23.24	22.86	22.98	365,975	-0.32(-1.36%)
Sep 18, 2009	23.37	23.40	23.06	23.30	467,438	+0.01(+0.04%)
Sep 17, 2009	23.34	23.70	23.23	23.29	530,226	+0.21(+0.92%)
Sep 16, 2009	23.31	23.40	22.72	23.08	987,436	-0.90(-3.76%)
Sep 15, 2009	23.80	24.13	23.73	23.98	347,885	+0.15(+0.61%)
Sep 14, 2009	23.49	23.94	23.40	23.83	549,208	+0.17(+0.72%)
Sep 11, 2009	23.66	23.92	23.37	23.66	486,330	-0.02(-0.07%)
Sep 10, 2009	23.72	24.14	23.55	23.68	733,104	-0.09(-0.38%)
Sep 09, 2009	23.02	23.92	22.88	23.77	671,399	+0.90(+3.94%)
Sep 08, 2009	22.72	22.95	22.47	22.87	617,717	+0.39(+1.74%)
Sep 04, 2009	22.05	22.55	22.05	22.48	436,954	+0.28(+1.28%)
Sep 03, 2009	21.62	22.22	21.57	22.19	809,170	+0.73(+3.41%)
Sep 02, 2009	21.34	21.54	20.97	21.46	472,968	+0.12(+0.57%)

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.