Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.90	21.10	20.73	21.03	5,390,966	+0.12(+0.57%)
Nov 27, 2009	20.54	21.10	20.48	20.91	2,741,480	-0.16(-0.76%)
Nov 25, 2009	21.08	21.12	20.96	21.07	3,233,918	+0.03(+0.14%)
Nov 24, 2009	20.92	21.20	20.73	21.04	8,907,544	+0.21(+1.01%)
Nov 23, 2009	20.95	21.14	20.77	20.83	5,292,152	+0.16(+0.77%)
Nov 20, 2009	20.61	20.79	20.50	20.67	5,391,604	-0.13(-0.62%)
Nov 19, 2009	20.80	20.89	20.46	20.80	7,899,663	-0.25(-1.19%)
Nov 18, 2009	21.48	21.48	20.98	21.05	7,190,190	-0.44(-2.05%)
Nov 17, 2009	21.34	21.50	21.15	21.49	3,887,949	+0.12(+0.56%)
Nov 16, 2009	21.12	21.49	21.03	21.37	5,089,915	+0.43(+2.05%)
Nov 13, 2009	20.96	21.21	20.73	20.94	5,506,950	+0.15(+0.72%)
Nov 12, 2009	21.00	21.19	20.73	20.79	6,741,141	-0.09(-0.43%)
Nov 11, 2009	20.69	21.06	20.63	20.88	7,179,479	+0.41(+2.00%)
Nov 10, 2009	20.32	20.57	20.18	20.47	6,822,593	+0.20(+0.99%)
Nov 09, 2009	19.98	20.28	19.92	20.27	7,720,561	+0.50(+2.53%)
Nov 06, 2009	19.83	20.03	19.68	19.77	5,386,108	-0.17(-0.85%)
Nov 05, 2009	20.08	20.15	19.87	19.94	5,617,388	+0.11(+0.55%)
Nov 04, 2009	19.76	20.01	19.67	19.83	6,675,754	+0.22(+1.12%)
Nov 03, 2009	19.47	19.66	19.23	19.61	7,305,533	-0.31(-1.56%)
Nov 02, 2009	19.74	20.06	19.54	19.92	6,433,363	+0.13(+0.66%)
Oct 30, 2009	20.13	20.20	19.62	19.79	8,293,781	-0.40(-1.98%)
Oct 29, 2009	20.11	20.31	20.01	20.19	6,820,039	+0.15(+0.75%)
Oct 28, 2009	20.51	20.68	20.02	20.04	9,119,585	-0.46(-2.24%)
Oct 27, 2009	20.95	21.16	20.35	20.50	7,258,224	-0.39(-1.87%)
Oct 26, 2009	20.82	21.38	20.75	20.89	6,384,169	+0.03(+0.14%)
Oct 23, 2009	20.84	21.29	20.66	20.86	6,705,769	-0.42(-1.97%)
Oct 22, 2009	20.84	21.39	20.65	21.28	5,563,662	+0.34(+1.62%)
Oct 21, 2009	21.26	21.64	20.86	20.94	6,346,035	-0.48(-2.24%)
Oct 20, 2009	21.22	21.54	21.19	21.42	8,327,958	-0.29(-1.34%)
Oct 19, 2009	21.51	21.90	21.32	21.71	5,380,302	+0.15(+0.70%)
Oct 16, 2009	21.62	21.65	21.11	21.56	7,579,418	-0.10(-0.46%)
Oct 15, 2009	21.85	21.87	21.47	21.66	8,632,548	-0.25(-1.14%)
Oct 14, 2009	22.05	22.15	21.62	21.91	13,017,291	+0.48(+2.24%)
Oct 13, 2009	21.36	21.59	21.25	21.43	14,090,301	+0.09(+0.43%)
Oct 12, 2009	21.48	21.49	21.09	21.34	7,347,847	+0.39(+1.86%)
Oct 09, 2009	20.14	21.02	20.12	20.95	8,959,519	+0.80(+3.97%)
Oct 08, 2009	20.41	20.41	19.99	20.15	8,543,282	-0.19(-0.93%)
Oct 07, 2009	20.60	20.73	20.22	20.34	7,374,378	-0.29(-1.41%)
Oct 06, 2009	20.49	20.84	20.38	20.63	8,349,072	+0.38(+1.88%)
Oct 05, 2009	20.40	20.45	20.10	20.25	8,278,482	+0.28(+1.40%)
Oct 02, 2009	19.98	20.27	19.83	19.97	9,364,330	-0.13(-0.65%)
Oct 01, 2009	20.50	20.60	19.96	20.10	11,999,031	-0.41(-2.00%)
Sep 30, 2009	20.42	20.75	20.14	20.51	5,657,566	+0.15(+0.74%)
Sep 29, 2009	20.57	20.86	20.30	20.36	3,777,779	-0.28(-1.36%)
Sep 28, 2009	20.40	20.91	20.38	20.64	3,701,066	+0.23(+1.13%)
Sep 25, 2009	20.37	20.60	20.25	20.41	4,264,901	+0.01(+0.05%)
Sep 24, 2009	21.08	21.17	20.27	20.40	5,340,514	-0.61(-2.90%)
Sep 23, 2009	20.88	21.41	20.72	21.01	10,029,928	+0.68(+3.34%)
Sep 22, 2009	20.53	20.58	20.13	20.33	3,836,792	-0.10(-0.49%)
Sep 21, 2009	20.48	20.62	20.30	20.43	3,964,414	-0.05(-0.24%)
Sep 18, 2009	20.36	20.64	20.24	20.48	6,378,993	+0.26(+1.29%)
Sep 17, 2009	20.18	20.40	20.09	20.22	6,113,515	-0.01(-0.05%)
Sep 16, 2009	20.41	20.42	20.07	20.23	6,078,900	-0.09(-0.44%)
Sep 15, 2009	20.26	20.60	20.25	20.32	5,569,915	-0.13(-0.64%)
Sep 14, 2009	20.35	20.50	20.27	20.45	4,385,388	+0.04(+0.20%)
Sep 11, 2009	20.64	20.68	20.28	20.41	5,806,653	-0.25(-1.21%)
Sep 10, 2009	20.42	20.71	20.29	20.66	6,283,085	+0.29(+1.42%)
Sep 09, 2009	20.22	20.49	19.80	20.37	13,024,098	+0.03(+0.15%)
Sep 08, 2009	20.04	20.37	19.97	20.34	9,701,933	+0.74(+3.78%)
Sep 04, 2009	18.95	19.64	18.89	19.60	7,919,941	+0.71(+3.76%)
Sep 03, 2009	18.48	18.95	18.12	18.89	11,357,993	+0.36(+1.94%)
Sep 02, 2009	18.59	18.84	18.50	18.53	4,968,596	-0.17(-0.91%)

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.