Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.72	22.94	22.53	22.76	2,397,844	+0.04(+0.17%)
Nov 27, 2009	22.68	23.00	22.52	22.72	1,067,951	-0.51(-2.21%)
Nov 25, 2009	23.02	23.35	22.94	23.23	1,532,930	+0.31(+1.37%)
Nov 24, 2009	23.12	23.30	22.86	22.92	3,520,247	-0.26(-1.12%)
Nov 23, 2009	22.89	23.41	22.89	23.18	5,139,097	+0.49(+2.16%)
Nov 20, 2009	22.63	22.79	22.46	22.69	2,853,298	-0.09(-0.39%)
Nov 19, 2009	23.04	23.04	22.56	22.78	3,194,772	-0.39(-1.70%)
Nov 18, 2009	23.51	23.51	23.00	23.17	2,882,240	-0.29(-1.22%)
Nov 17, 2009	23.41	23.55	23.27	23.46	1,935,053	-0.07(-0.28%)
Nov 16, 2009	23.25	23.61	23.25	23.52	2,426,026	+0.41(+1.77%)
Nov 13, 2009	23.03	23.30	22.88	23.11	2,523,384	+0.05(+0.22%)
Nov 12, 2009	23.40	23.43	22.90	23.06	2,840,635	-0.36(-1.55%)
Nov 11, 2009	23.54	23.64	23.28	23.43	2,136,664	+0.08(+0.34%)
Nov 10, 2009	23.25	23.45	23.13	23.35	2,822,944	+0.04(+0.16%)
Nov 09, 2009	22.69	23.31	22.65	23.31	2,817,342	+0.79(+3.52%)
Nov 06, 2009	22.44	22.79	22.29	22.51	2,780,884	+0.03(+0.12%)
Nov 05, 2009	22.26	22.73	22.19	22.49	2,654,819	+0.41(+1.86%)
Nov 04, 2009	22.41	22.48	22.03	22.08	2,906,150	-0.12(-0.55%)
Nov 03, 2009	21.82	22.26	21.51	22.20	3,398,428	+0.19(+0.85%)
Nov 02, 2009	21.73	22.11	21.52	22.01	5,042,302	+0.41(+1.88%)
Oct 30, 2009	22.29	22.29	21.40	21.61	4,247,746	-0.76(-3.39%)
Oct 29, 2009	22.17	22.38	22.04	22.37	5,433,300	+0.44(+2.03%)
Oct 28, 2009	22.59	22.81	21.88	21.92	5,825,024	-0.67(-2.97%)
Oct 27, 2009	22.24	22.77	22.22	22.59	4,655,358	+0.30(+1.36%)
Oct 26, 2009	22.72	23.03	22.14	22.29	3,752,390	-0.43(-1.90%)
Oct 23, 2009	22.83	22.88	22.60	22.72	2,868,464	-0.51(-2.21%)
Oct 22, 2009	22.85	23.30	22.57	23.23	3,288,218	+0.39(+1.69%)
Oct 21, 2009	23.44	23.69	22.80	22.85	4,125,318	-0.59(-2.52%)
Oct 20, 2009	23.24	23.47	23.21	23.44	2,640,797	-0.29(-1.23%)
Oct 19, 2009	23.42	23.86	23.42	23.73	2,812,944	+0.26(+1.09%)
Oct 16, 2009	23.70	23.70	23.25	23.47	4,907,501	-0.30(-1.26%)
Oct 15, 2009	22.92	23.83	22.92	23.77	6,923,543	+0.21(+0.89%)
Oct 14, 2009	23.40	23.68	23.38	23.56	3,763,046	+0.34(+1.47%)
Oct 13, 2009	22.90	23.25	22.87	23.22	2,136,805	+0.20(+0.88%)
Oct 12, 2009	23.12	23.16	22.86	23.02	2,128,273	+0.14(+0.60%)
Oct 09, 2009	22.70	22.88	22.56	22.88	2,050,006	+0.20(+0.90%)
Oct 08, 2009	22.39	22.73	22.32	22.68	3,164,281	+0.52(+2.33%)
Oct 07, 2009	22.22	22.33	22.00	22.16	1,775,421	-0.06(-0.28%)
Oct 06, 2009	22.22	22.52	21.83	22.22	3,649,174	+0.19(+0.85%)
Oct 05, 2009	21.64	22.07	21.52	22.03	2,792,025	+0.49(+2.28%)
Oct 02, 2009	21.42	21.80	21.16	21.54	3,078,516	-0.11(-0.53%)
Oct 01, 2009	22.29	22.34	21.63	21.66	3,908,105	-0.63(-2.83%)
Sep 30, 2009	22.51	22.60	22.07	22.29	5,958,746	-0.20(-0.90%)
Sep 29, 2009	22.50	22.79	22.45	22.49	2,636,493	-0.15(-0.66%)
Sep 28, 2009	22.23	22.69	22.14	22.64	2,731,942	+0.57(+2.57%)
Sep 25, 2009	22.25	22.41	21.95	22.07	3,128,829	-0.33(-1.49%)
Sep 24, 2009	22.72	22.83	22.27	22.41	2,754,663	-0.20(-0.90%)
Sep 23, 2009	23.12	23.12	22.59	22.61	4,660,511	-0.41(-1.78%)
Sep 22, 2009	23.14	23.14	22.92	23.02	3,465,204	+0.16(+0.72%)
Sep 21, 2009	22.52	22.98	22.37	22.86	5,143,283	+0.02(+0.07%)
Sep 18, 2009	22.75	22.98	22.72	22.84	4,626,965	+0.14(+0.62%)
Sep 17, 2009	22.96	23.06	22.54	22.70	6,185,512	-0.31(-1.36%)
Sep 16, 2009	22.99	23.15	22.85	23.01	7,538,419	+0.26(+1.16%)
Sep 15, 2009	22.18	22.82	22.05	22.75	5,855,650	+0.57(+2.59%)
Sep 14, 2009	21.80	22.19	21.64	22.17	2,785,099	+0.23(+1.06%)
Sep 11, 2009	21.91	22.07	21.72	21.94	4,128,640	+0.12(+0.54%)
Sep 10, 2009	21.60	21.86	21.41	21.82	6,235,493	+0.20(+0.94%)
Sep 09, 2009	21.17	21.69	21.00	21.62	6,643,166	+0.41(+1.93%)
Sep 08, 2009	21.11	21.29	20.97	21.21	5,920,478	+0.19(+0.91%)
Sep 04, 2009	20.70	21.03	20.49	21.02	4,112,785	+0.30(+1.44%)
Sep 03, 2009	20.79	20.79	20.47	20.72	3,624,019	+0.07(+0.33%)
Sep 02, 2009	20.61	20.75	20.41	20.65	4,393,502	-0.06(-0.28%)

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.