Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.78	24.02	23.72	23.99	3,913,156	+0.26(+1.11%)
Nov 27, 2009	23.65	23.93	23.56	23.73	1,582,927	-0.26(-1.10%)
Nov 25, 2009	23.82	24.03	23.70	23.99	2,806,251	+0.20(+0.85%)
Nov 24, 2009	23.70	23.93	23.62	23.79	4,382,281	+0.05(+0.21%)
Nov 23, 2009	23.62	23.75	23.61	23.74	3,010,634	+0.31(+1.34%)
Nov 20, 2009	23.31	23.51	23.30	23.42	3,664,612	+0.06(+0.24%)
Nov 19, 2009	23.51	23.53	23.31	23.37	3,299,745	-0.18(-0.78%)
Nov 18, 2009	23.48	23.61	23.40	23.55	2,962,010	+0.02(+0.09%)
Nov 17, 2009	23.42	23.53	23.37	23.53	2,707,918	+0.13(+0.57%)
Nov 16, 2009	23.58	23.60	23.30	23.40	4,119,367	-0.01(-0.05%)
Nov 13, 2009	23.25	23.46	23.17	23.41	3,676,694	+0.16(+0.69%)
Nov 12, 2009	23.45	23.45	23.18	23.25	4,041,822	-0.17(-0.71%)
Nov 11, 2009	23.49	23.49	23.24	23.41	3,939,966	+0.01(+0.02%)
Nov 10, 2009	23.20	23.47	23.19	23.41	2,974,119	+0.14(+0.59%)
Nov 09, 2009	22.95	23.29	22.93	23.27	2,975,687	+0.37(+1.64%)
Nov 06, 2009	22.87	23.02	22.79	22.90	3,461,745	-0.01(-0.05%)
Nov 05, 2009	22.73	22.92	22.66	22.91	3,046,574	+0.33(+1.47%)
Nov 04, 2009	22.61	22.83	22.51	22.58	3,190,038	+0.04(+0.17%)
Nov 03, 2009	22.65	22.74	22.49	22.54	3,757,824	-0.17(-0.73%)
Nov 02, 2009	22.50	22.83	22.39	22.70	4,435,113	+0.28(+1.23%)
Oct 30, 2009	22.75	22.85	22.36	22.43	5,278,652	-0.35(-1.55%)
Oct 29, 2009	22.71	22.83	22.43	22.78	3,831,631	+0.08(+0.34%)
Oct 28, 2009	22.79	22.97	22.65	22.70	5,412,650	-0.09(-0.39%)
Oct 27, 2009	22.80	23.19	22.75	22.79	4,614,817	+0.01(+0.02%)
Oct 26, 2009	23.11	23.29	22.77	22.79	4,592,176	-0.26(-1.15%)
Oct 23, 2009	22.88	23.09	22.83	23.05	4,231,414	+0.02(+0.07%)
Oct 22, 2009	22.92	23.04	22.77	23.03	2,882,505	+0.14(+0.63%)
Oct 21, 2009	23.02	23.06	22.85	22.89	5,249,242	-0.08(-0.36%)
Oct 20, 2009	23.00	23.03	22.92	22.97	2,739,336	-0.12(-0.50%)
Oct 19, 2009	22.78	23.14	22.64	23.09	3,799,658	+0.30(+1.33%)
Oct 16, 2009	22.63	22.84	22.32	22.79	3,538,031	+0.07(+0.32%)
Oct 15, 2009	22.56	22.72	22.54	22.71	2,530,787	+0.14(+0.61%)
Oct 14, 2009	22.63	22.82	22.51	22.58	3,062,971	-0.01(-0.02%)
Oct 13, 2009	22.84	22.85	22.53	22.58	2,974,517	-0.29(-1.28%)
Oct 12, 2009	22.70	22.87	22.64	22.87	2,206,116	+0.22(+0.97%)
Oct 09, 2009	22.51	22.71	22.51	22.65	1,855,303	+0.10(+0.44%)
Oct 08, 2009	22.66	22.71	22.45	22.55	2,948,719	-0.02(-0.07%)
Oct 07, 2009	22.58	22.58	22.39	22.57	1,809,869	-0.01(-0.05%)
Oct 06, 2009	22.50	22.70	22.44	22.58	2,383,871	+0.04(+0.20%)
Oct 05, 2009	22.36	22.54	22.15	22.54	2,866,443	+0.29(+1.31%)
Oct 02, 2009	22.39	22.48	22.13	22.24	3,728,526	-0.23(-1.01%)
Oct 01, 2009	22.94	23.01	22.47	22.47	5,147,925	-0.10(-0.44%)
Sep 30, 2009	22.76	22.80	22.42	22.57	3,637,867	-0.19(-0.85%)
Sep 29, 2009	22.83	22.85	22.66	22.76	2,229,189	-0.07(-0.29%)
Sep 28, 2009	22.68	22.92	22.68	22.83	1,734,875	+0.19(+0.83%)
Sep 25, 2009	22.54	22.72	22.54	22.64	2,085,410	+0.04(+0.20%)
Sep 24, 2009	22.59	22.77	22.55	22.60	2,992,489	+0.01(+0.05%)
Sep 23, 2009	22.74	23.03	22.58	22.59	3,634,820	-0.11(-0.49%)
Sep 22, 2009	22.82	22.82	22.58	22.70	2,448,534	-0.10(-0.44%)
Sep 21, 2009	22.75	22.89	22.70	22.80	1,925,432	-0.07(-0.31%)
Sep 18, 2009	22.76	22.88	22.63	22.87	3,912,725	+0.25(+1.10%)
Sep 17, 2009	22.62	22.86	22.60	22.62	3,806,251	+0.04(+0.20%)
Sep 16, 2009	22.54	22.71	22.42	22.58	4,741,785	+0.06(+0.24%)
Sep 15, 2009	22.24	22.55	22.17	22.52	4,036,865	+0.33(+1.47%)
Sep 14, 2009	21.85	22.22	21.85	22.20	4,441,124	+0.35(+1.59%)
Sep 11, 2009	22.01	22.08	21.83	21.85	3,594,388	-0.17(-0.78%)
Sep 10, 2009	21.95	22.09	21.87	22.02	2,491,883	+0.03(+0.13%)
Sep 09, 2009	22.00	22.10	21.92	21.99	3,038,076	+0.05(+0.23%)
Sep 08, 2009	22.06	22.06	21.83	21.94	2,597,595	-0.04(-0.18%)
Sep 04, 2009	21.96	21.99	21.80	21.98	1,851,717	+0.07(+0.33%)
Sep 03, 2009	21.90	21.93	21.66	21.91	2,991,732	+0.07(+0.33%)
Sep 02, 2009	22.06	22.11	21.84	21.84	3,568,406	-0.28(-1.27%)

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.