Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.07	22.55	22.04	22.54	1,048,609	+0.42(+1.88%)
Nov 27, 2009	22.10	22.40	21.94	22.13	448,730	-0.49(-2.18%)
Nov 25, 2009	22.30	22.73	22.20	22.62	912,092	+0.39(+1.77%)
Nov 24, 2009	22.38	22.51	22.12	22.23	981,804	-0.12(-0.52%)
Nov 23, 2009	22.15	22.60	22.15	22.34	1,029,625	+0.39(+1.79%)
Nov 20, 2009	21.86	22.10	21.86	21.95	1,082,536	-0.08(-0.38%)
Nov 19, 2009	22.14	22.17	21.80	22.04	922,631	-0.22(-1.00%)
Nov 18, 2009	22.24	22.31	21.96	22.26	1,008,410	+0.05(+0.24%)
Nov 17, 2009	22.24	22.27	21.93	22.20	790,287	-0.08(-0.35%)
Nov 16, 2009	22.07	22.39	21.90	22.28	923,383	+0.41(+1.86%)
Nov 13, 2009	21.76	21.95	21.64	21.87	1,365,235	+0.19(+0.89%)
Nov 12, 2009	21.87	22.18	21.58	21.68	1,258,533	-0.29(-1.33%)
Nov 11, 2009	22.04	22.16	21.90	21.97	1,055,232	+0.05(+0.21%)
Nov 10, 2009	21.62	21.96	21.54	21.93	1,762,280	+0.28(+1.28%)
Nov 09, 2009	21.47	21.67	21.31	21.65	1,153,510	+0.42(+1.99%)
Nov 06, 2009	21.00	21.27	20.97	21.23	1,197,936	+0.08(+0.36%)
Nov 05, 2009	20.84	21.15	20.80	21.15	1,037,373	+0.51(+2.46%)
Nov 04, 2009	20.73	20.98	20.59	20.64	1,215,237	+0.06(+0.30%)
Nov 03, 2009	20.29	20.62	20.26	20.58	1,791,254	+0.21(+1.02%)
Nov 02, 2009	20.01	20.58	20.00	20.37	1,803,396	+0.50(+2.52%)
Oct 30, 2009	20.67	20.74	19.87	19.87	1,699,017	-0.83(-4.01%)
Oct 29, 2009	20.42	20.81	20.42	20.70	1,149,566	+0.33(+1.62%)
Oct 28, 2009	20.66	21.20	20.37	20.37	1,987,172	-0.40(-1.93%)
Oct 27, 2009	21.00	21.30	20.67	20.77	2,644,261	+0.96(+4.85%)
Oct 26, 2009	20.06	20.29	19.56	19.81	1,326,946	-0.28(-1.42%)
Oct 23, 2009	20.13	20.17	19.93	20.10	861,803	-0.24(-1.17%)
Oct 22, 2009	20.27	20.48	20.12	20.33	1,127,781	+0.02(+0.11%)
Oct 21, 2009	20.73	20.88	20.31	20.31	571,027	-0.41(-1.97%)
Oct 20, 2009	20.59	20.73	20.57	20.72	1,010,066	-0.12(-0.55%)
Oct 19, 2009	20.47	20.86	20.45	20.84	868,848	+0.42(+2.07%)
Oct 16, 2009	20.54	20.62	20.30	20.41	854,450	-0.19(-0.93%)
Oct 15, 2009	20.64	20.82	20.33	20.60	1,319,341	-0.10(-0.48%)
Oct 14, 2009	20.49	20.73	20.49	20.70	846,710	+0.34(+1.66%)
Oct 13, 2009	20.17	20.39	20.04	20.37	950,853	+0.18(+0.91%)
Oct 12, 2009	20.34	20.37	20.13	20.18	772,685	+0.03(+0.15%)
Oct 09, 2009	20.00	20.17	19.91	20.15	1,012,388	+0.20(+1.00%)
Oct 08, 2009	19.99	20.09	19.80	19.95	863,111	+0.19(+0.97%)
Oct 07, 2009	19.77	19.77	19.47	19.76	888,259	-0.05(-0.23%)
Oct 06, 2009	19.98	20.08	19.69	19.80	874,952	+0.00(+0.00%)
Oct 05, 2009	19.40	19.82	19.26	19.80	895,822	+0.48(+2.47%)
Oct 02, 2009	19.23	19.53	19.17	19.33	855,218	-0.07(-0.36%)
Oct 01, 2009	19.89	19.90	19.37	19.40	1,250,280	-0.54(-2.70%)
Sep 30, 2009	20.37	20.44	19.83	19.93	1,111,962	-0.42(-2.04%)
Sep 29, 2009	20.10	20.47	20.08	20.35	909,407	+0.25(+1.22%)
Sep 28, 2009	20.03	20.33	19.95	20.10	722,640	+0.17(+0.85%)
Sep 25, 2009	19.86	20.03	19.71	19.93	870,233	-0.02(-0.12%)
Sep 24, 2009	20.26	20.35	19.79	19.96	1,075,563	-0.27(-1.33%)
Sep 23, 2009	20.52	20.54	20.20	20.23	760,287	-0.28(-1.39%)
Sep 22, 2009	20.78	20.83	20.49	20.51	613,974	-0.20(-0.97%)
Sep 21, 2009	20.93	20.93	20.58	20.71	1,130,507	-0.38(-1.82%)
Sep 18, 2009	20.90	21.16	20.84	21.10	973,707	+0.22(+1.03%)
Sep 17, 2009	21.10	21.10	20.85	20.88	907,616	-0.10(-0.48%)
Sep 16, 2009	20.97	21.16	20.75	20.98	952,510	+0.08(+0.40%)
Sep 15, 2009	20.67	20.94	20.38	20.90	919,830	+0.26(+1.27%)
Sep 14, 2009	19.92	20.67	19.92	20.64	1,020,483	+0.60(+3.00%)
Sep 11, 2009	20.37	20.44	19.92	20.03	686,661	-0.28(-1.40%)
Sep 10, 2009	20.16	20.33	19.88	20.32	550,150	+0.14(+0.69%)
Sep 09, 2009	19.80	20.31	19.76	20.18	582,149	-0.02(-0.08%)
Sep 08, 2009	20.21	20.26	19.86	20.20	863,503	+0.18(+0.92%)
Sep 04, 2009	19.92	20.03	19.73	20.01	765,539	+0.04(+0.19%)
Sep 03, 2009	20.08	20.15	19.62	19.97	752,152	-0.02(-0.08%)
Sep 02, 2009	20.17	20.19	19.89	19.99	534,548	-0.10(-0.50%)

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.