Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.61	23.65	22.86	22.99	15,754,208	-0.62(-2.62%)
Nov 27, 2009	23.25	23.77	23.02	23.61	6,803,762	-0.08(-0.34%)
Nov 25, 2009	23.72	23.85	23.55	23.69	10,052,647	+0.45(+1.93%)
Nov 24, 2009	23.52	23.81	23.14	23.24	9,029,133	-0.08(-0.34%)
Nov 23, 2009	23.21	23.72	23.20	23.32	11,997,988	+0.42(+1.82%)
Nov 20, 2009	22.70	23.07	22.70	22.90	11,233,743	-0.06(-0.24%)
Nov 19, 2009	22.98	23.03	22.35	22.96	8,717,269	-0.19(-0.83%)
Nov 18, 2009	23.23	23.35	22.98	23.15	9,136,881	-0.08(-0.35%)
Nov 17, 2009	23.23	23.40	23.09	23.23	7,610,390	-0.14(-0.62%)
Nov 16, 2009	23.44	23.66	23.22	23.38	10,326,085	+0.06(+0.24%)
Nov 13, 2009	23.30	23.54	23.18	23.32	7,826,628	+0.26(+1.11%)
Nov 12, 2009	23.60	23.60	23.01	23.06	10,483,322	-0.49(-2.08%)
Nov 11, 2009	23.25	23.60	22.98	23.55	10,965,721	+0.32(+1.38%)
Nov 10, 2009	23.26	23.40	22.95	23.23	10,054,321	-0.13(-0.55%)
Nov 09, 2009	22.70	23.45	22.62	23.36	14,653,582	+0.37(+1.60%)
Nov 06, 2009	22.54	23.05	22.29	22.99	14,828,500	+0.67(+2.98%)
Nov 05, 2009	22.42	22.76	22.19	22.33	14,952,734	-0.02(-0.11%)
Nov 04, 2009	22.15	23.23	22.15	22.35	27,962,042	+0.77(+3.57%)
Nov 03, 2009	21.32	21.65	21.06	21.58	14,254,015	+0.39(+1.85%)
Nov 02, 2009	20.87	21.34	20.56	21.19	10,211,531	+0.38(+1.81%)
Oct 30, 2009	21.11	21.48	20.77	20.81	14,646,040	-0.42(-1.96%)
Oct 29, 2009	20.90	21.32	20.85	21.23	16,265,095	+0.47(+2.28%)
Oct 28, 2009	21.08	21.26	20.70	20.75	14,347,280	-0.50(-2.34%)
Oct 27, 2009	20.29	21.49	20.20	21.25	25,543,616	+0.95(+4.70%)
Oct 26, 2009	20.80	21.00	20.28	20.30	17,890,260	-0.43(-2.09%)
Oct 23, 2009	20.65	20.76	20.53	20.73	10,341,208	+0.11(+0.54%)
Oct 22, 2009	20.09	20.85	20.07	20.62	17,152,794	+0.47(+2.35%)
Oct 21, 2009	20.83	20.91	20.07	20.15	14,913,036	-0.67(-3.24%)
Oct 20, 2009	20.77	20.98	20.74	20.82	26,674,466	+0.83(+4.17%)
Oct 19, 2009	19.70	20.04	19.58	19.99	12,806,984	+0.38(+1.92%)
Oct 16, 2009	19.82	20.02	19.51	19.61	15,420,694	-0.08(-0.41%)
Oct 15, 2009	19.86	19.98	19.55	19.69	13,870,270	-0.26(-1.29%)
Oct 14, 2009	19.74	19.99	19.53	19.95	12,222,068	+0.47(+2.39%)
Oct 13, 2009	20.19	20.19	19.22	19.48	23,696,576	-0.75(-3.73%)
Oct 12, 2009	20.33	20.47	19.90	20.23	17,397,730	+0.45(+2.27%)
Oct 09, 2009	19.61	20.09	19.58	19.78	20,643,434	+0.41(+2.11%)
Oct 08, 2009	19.48	19.59	18.85	19.38	30,580,324	-0.71(-3.55%)
Oct 07, 2009	19.58	20.32	19.57	20.09	15,031,906	+0.54(+2.75%)
Oct 06, 2009	19.62	19.72	19.10	19.55	13,955,801	+0.27(+1.41%)
Oct 05, 2009	19.55	19.65	19.21	19.28	15,507,707	-0.19(-0.99%)
Oct 02, 2009	19.79	19.98	19.21	19.47	13,990,047	-0.41(-2.06%)
Oct 01, 2009	19.96	20.56	19.81	19.88	21,449,806	-0.20(-1.00%)
Sep 30, 2009	20.17	20.53	19.66	20.08	28,596,882	-0.51(-2.49%)
Sep 29, 2009	20.79	21.20	20.00	20.59	28,833,958	-0.13(-0.62%)
Sep 28, 2009	20.40	20.92	20.34	20.72	10,967,177	+0.40(+1.97%)
Sep 25, 2009	20.86	21.00	20.15	20.32	20,997,116	-0.55(-2.65%)
Sep 24, 2009	21.44	21.69	20.84	20.88	17,447,132	-0.52(-2.44%)
Sep 23, 2009	22.33	22.33	21.36	21.40	18,985,806	-0.72(-3.26%)
Sep 22, 2009	23.03	23.08	22.06	22.12	16,139,954	-0.81(-3.53%)
Sep 21, 2009	22.82	23.21	22.63	22.93	10,205,139	+0.01(+0.03%)
Sep 18, 2009	23.17	23.47	22.78	22.92	19,576,240	-0.61(-2.59%)
Sep 17, 2009	23.62	23.96	23.36	23.53	14,291,383	+0.69(+3.02%)
Sep 16, 2009	22.42	23.53	22.30	22.84	17,522,762	+0.63(+2.82%)
Sep 15, 2009	23.11	23.12	22.18	22.21	16,921,300	-0.85(-3.69%)
Sep 14, 2009	23.14	23.39	22.80	23.06	9,170,458	-0.25(-1.07%)
Sep 11, 2009	23.35	23.59	23.07	23.31	6,771,503	-0.03(-0.14%)
Sep 10, 2009	22.58	23.40	22.50	23.35	11,392,458	+0.57(+2.50%)
Sep 09, 2009	22.47	22.81	22.21	22.78	13,667,839	+0.45(+2.01%)
Sep 08, 2009	23.25	23.26	22.13	22.33	17,148,388	-0.83(-3.60%)
Sep 04, 2009	23.10	23.46	22.90	23.16	7,278,901	+0.01(+0.03%)
Sep 03, 2009	23.21	23.34	22.48	23.15	13,067,314	+0.17(+0.73%)
Sep 02, 2009	21.95	23.36	21.94	22.98	17,931,312	+1.07(+4.87%)

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.