Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.48	21.23	20.24	21.20	4,280,366	+0.68(+3.32%)
Nov 27, 2009	20.53	20.68	20.33	20.52	1,438,842	-0.63(-2.96%)
Nov 25, 2009	20.93	21.34	20.80	21.14	1,507,673	+0.01(+0.05%)
Nov 24, 2009	21.30	21.41	20.82	21.13	2,999,798	-0.16(-0.74%)
Nov 23, 2009	21.00	21.47	20.91	21.29	3,214,473	+0.68(+3.30%)
Nov 20, 2009	20.90	21.09	20.42	20.61	3,640,139	-0.50(-2.37%)
Nov 19, 2009	21.20	21.26	20.87	21.11	2,633,206	-0.35(-1.62%)
Nov 18, 2009	21.55	21.57	21.09	21.46	2,296,174	-0.09(-0.40%)
Nov 17, 2009	21.51	21.61	21.18	21.55	2,214,068	-0.01(-0.03%)
Nov 16, 2009	21.01	21.64	21.01	21.55	3,035,461	+0.67(+3.21%)
Nov 13, 2009	20.82	21.02	20.65	20.88	1,935,193	+0.13(+0.63%)
Nov 12, 2009	21.11	21.29	20.65	20.75	2,384,615	-0.42(-2.01%)
Nov 11, 2009	21.33	21.50	20.97	21.18	2,175,545	+0.05(+0.26%)
Nov 10, 2009	21.02	21.19	20.74	21.12	2,238,492	-0.01(-0.05%)
Nov 09, 2009	20.55	21.16	20.55	21.13	2,366,050	+0.65(+3.19%)
Nov 06, 2009	20.27	20.68	20.03	20.48	2,788,988	+0.07(+0.35%)
Nov 05, 2009	20.07	20.71	20.07	20.41	4,095,817	+0.51(+2.57%)
Nov 04, 2009	20.16	20.64	19.84	19.90	3,806,081	-0.11(-0.54%)
Nov 03, 2009	19.80	20.18	19.71	20.01	4,163,412	+0.05(+0.25%)
Nov 02, 2009	20.00	20.44	19.50	19.96	5,103,706	+0.17(+0.88%)
Oct 30, 2009	20.49	20.64	19.53	19.78	5,771,544	-0.64(-3.14%)
Oct 29, 2009	20.02	20.62	19.82	20.43	4,845,611	+0.71(+3.62%)
Oct 28, 2009	20.63	20.96	19.60	19.71	6,120,143	-1.07(-5.16%)
Oct 27, 2009	20.87	21.20	20.71	20.79	4,006,941	-0.14(-0.65%)
Oct 26, 2009	21.44	22.02	20.80	20.92	4,064,425	-0.57(-2.66%)
Oct 23, 2009	21.60	21.65	21.35	21.49	2,806,887	-0.74(-3.31%)
Oct 22, 2009	21.92	22.32	21.48	22.23	4,116,278	+0.31(+1.42%)
Oct 21, 2009	22.05	22.47	21.88	21.92	4,519,272	-0.22(-0.98%)
Oct 20, 2009	21.91	22.18	21.91	22.14	3,863,254	-0.01(-0.02%)
Oct 19, 2009	21.78	22.32	21.78	22.14	4,804,666	+0.30(+1.40%)
Oct 16, 2009	21.66	21.90	21.24	21.84	5,628,234	+0.06(+0.28%)
Oct 15, 2009	21.26	21.80	21.18	21.78	4,871,417	+0.42(+1.96%)
Oct 14, 2009	20.71	21.42	20.71	21.36	5,184,761	+0.82(+4.00%)
Oct 13, 2009	20.06	20.61	20.01	20.54	3,545,028	+0.48(+2.42%)
Oct 12, 2009	20.19	20.36	19.81	20.05	3,423,602	+0.26(+1.32%)
Oct 09, 2009	19.88	19.98	19.66	19.79	4,631,501	-0.07(-0.36%)
Oct 08, 2009	19.27	19.94	19.10	19.86	7,479,798	+0.87(+4.59%)
Oct 07, 2009	19.35	19.46	18.86	18.99	3,761,181	-0.42(-2.16%)
Oct 06, 2009	19.53	19.67	19.19	19.41	3,969,625	+0.18(+0.93%)
Oct 05, 2009	19.20	19.36	18.71	19.23	4,319,952	+0.13(+0.68%)
Oct 02, 2009	19.39	19.39	18.88	19.10	5,948,139	-0.33(-1.68%)
Oct 01, 2009	19.76	19.93	19.42	19.42	5,634,024	-0.53(-2.65%)
Sep 30, 2009	20.43	20.48	19.65	19.95	4,591,914	-0.40(-1.95%)
Sep 29, 2009	20.33	20.81	20.28	20.35	2,243,241	-0.09(-0.43%)
Sep 28, 2009	20.13	20.50	19.91	20.44	1,739,089	+0.32(+1.60%)
Sep 25, 2009	19.67	20.24	19.66	20.12	3,445,582	+0.30(+1.51%)
Sep 24, 2009	20.88	20.88	19.73	19.82	4,607,396	-0.94(-4.54%)
Sep 23, 2009	21.17	21.38	20.73	20.76	2,541,788	-0.39(-1.85%)
Sep 22, 2009	21.20	21.38	21.02	21.15	2,558,443	+0.19(+0.88%)
Sep 21, 2009	21.28	21.60	20.70	20.97	3,757,716	-0.62(-2.88%)
Sep 18, 2009	21.12	21.71	21.11	21.59	4,961,211	+0.52(+2.48%)
Sep 17, 2009	21.78	21.97	20.92	21.06	5,186,940	-0.33(-1.54%)
Sep 16, 2009	21.35	21.73	21.02	21.39	4,482,096	-0.05(-0.22%)
Sep 15, 2009	21.53	22.01	20.80	21.44	8,435,059	-0.11(-0.53%)
Sep 14, 2009	20.14	21.59	20.09	21.55	7,590,570	+1.25(+6.17%)
Sep 11, 2009	20.20	20.76	19.88	20.30	10,056,613	+0.16(+0.78%)
Sep 10, 2009	19.81	20.21	19.62	20.14	3,700,731	+0.13(+0.63%)
Sep 09, 2009	19.93	20.26	19.79	20.02	3,421,645	+0.07(+0.35%)
Sep 08, 2009	20.53	20.53	19.87	19.95	3,959,748	-0.25(-1.21%)
Sep 04, 2009	19.95	20.22	19.74	20.19	2,892,788	+0.19(+0.93%)
Sep 03, 2009	19.76	20.05	19.22	20.01	3,698,044	+0.38(+1.91%)
Sep 02, 2009	19.41	19.82	19.27	19.63	3,630,670	+0.11(+0.59%)

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.