Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.11	22.15	21.27	22.06	127,499	-0.15(-0.67%)
Nov 27, 2009	21.98	22.50	21.98	22.20	50,808	-0.50(-2.19%)
Nov 25, 2009	23.61	23.61	22.55	22.70	89,198	-0.66(-2.83%)
Nov 24, 2009	23.29	23.51	22.01	23.36	170,039	+0.02(+0.09%)
Nov 23, 2009	23.04	24.10	23.04	23.34	391,699	+1.03(+4.62%)
Nov 20, 2009	22.43	22.68	22.07	22.31	78,126	-0.20(-0.88%)
Nov 19, 2009	23.14	23.14	22.29	22.51	95,962	-0.73(-3.12%)
Nov 18, 2009	24.60	24.60	23.08	23.24	193,425	-1.44(-5.82%)
Nov 17, 2009	24.50	24.89	24.45	24.67	219,689	-0.01(-0.06%)
Nov 16, 2009	25.11	25.18	24.39	24.69	198,449	-0.21(-0.83%)
Nov 13, 2009	24.23	25.33	24.01	24.89	341,857	+0.75(+3.12%)
Nov 12, 2009	24.14	24.64	23.95	24.14	106,876	-0.16(-0.64%)
Nov 11, 2009	24.27	24.54	24.17	24.30	99,407	+0.14(+0.59%)
Nov 10, 2009	23.65	24.22	23.50	24.15	238,515	+0.26(+1.07%)
Nov 09, 2009	23.04	23.98	23.04	23.90	129,639	+1.09(+4.77%)
Nov 06, 2009	23.10	23.40	22.49	22.81	263,172	-0.36(-1.57%)
Nov 05, 2009	23.37	23.53	23.02	23.17	357,107	+0.06(+0.25%)
Nov 04, 2009	23.66	23.94	23.09	23.12	138,131	-0.36(-1.52%)
Nov 03, 2009	22.93	23.55	22.81	23.47	214,690	+0.37(+1.60%)
Nov 02, 2009	23.45	23.51	22.77	23.10	187,251	-0.11(-0.49%)
Oct 30, 2009	23.25	23.87	23.02	23.21	395,851	-0.07(-0.31%)
Oct 29, 2009	22.45	23.44	22.45	23.29	214,132	+1.13(+5.10%)
Oct 28, 2009	21.52	23.65	21.52	22.15	373,691	-0.14(-0.64%)
Oct 27, 2009	21.93	22.40	21.93	22.30	161,784	+0.14(+0.64%)
Oct 26, 2009	21.75	22.49	21.67	22.15	317,674	+0.32(+1.47%)
Oct 23, 2009	22.07	22.08	21.72	21.83	81,158	-0.07(-0.32%)
Oct 22, 2009	21.97	22.23	21.14	21.91	402,649	-0.07(-0.32%)
Oct 21, 2009	22.84	23.34	21.91	21.98	306,083	-0.87(-3.80%)
Oct 20, 2009	22.18	22.96	22.18	22.84	161,145	-0.50(-2.13%)
Oct 19, 2009	23.51	23.51	22.84	23.34	156,380	-0.04(-0.15%)
Oct 16, 2009	23.33	23.48	22.87	23.38	215,268	-0.09(-0.36%)
Oct 15, 2009	23.02	23.76	22.40	23.46	277,967	+0.35(+1.51%)
Oct 14, 2009	21.94	23.25	21.83	23.12	474,033	+1.56(+7.26%)
Oct 13, 2009	21.60	21.83	21.24	21.55	299,711	-0.04(-0.20%)
Oct 12, 2009	21.22	21.82	21.21	21.59	195,084	+0.26(+1.20%)
Oct 09, 2009	20.13	21.34	20.09	21.34	194,221	+1.08(+5.34%)
Oct 08, 2009	20.72	20.94	20.24	20.26	432,865	-0.47(-2.27%)
Oct 07, 2009	20.70	20.95	20.50	20.73	100,110	+0.04(+0.21%)
Oct 06, 2009	20.96	21.25	20.40	20.68	258,206	-0.11(-0.51%)
Oct 05, 2009	20.50	21.23	20.33	20.79	398,255	+0.27(+1.32%)
Oct 02, 2009	20.26	21.01	19.86	20.52	212,700	+0.03(+0.14%)
Oct 01, 2009	20.63	20.64	19.77	20.49	372,043	-0.29(-1.40%)
Sep 30, 2009	20.38	21.13	19.68	20.78	192,461	+0.51(+2.53%)
Sep 29, 2009	21.19	21.49	20.24	20.27	477,749	-0.99(-4.65%)
Sep 28, 2009	20.22	21.29	20.13	21.26	218,977	+1.07(+5.32%)
Sep 25, 2009	20.17	20.69	19.68	20.18	163,858	+0.02(+0.11%)
Sep 24, 2009	20.63	20.84	19.69	20.16	180,979	-0.48(-2.31%)
Sep 23, 2009	20.25	21.27	20.25	20.64	275,792	+0.39(+1.93%)
Sep 22, 2009	19.94	20.32	19.54	20.25	190,065	+0.50(+2.52%)
Sep 21, 2009	20.34	20.73	19.67	19.75	227,041	-0.82(-3.98%)
Sep 18, 2009	20.73	21.06	20.21	20.57	417,429	-0.11(-0.55%)
Sep 17, 2009	20.35	21.17	19.92	20.68	392,162	+0.18(+0.87%)
Sep 16, 2009	18.62	20.50	18.60	20.50	417,032	+1.99(+10.76%)
Sep 15, 2009	18.22	18.62	17.84	18.51	172,193	+0.38(+2.08%)
Sep 14, 2009	18.38	18.38	17.78	18.14	140,105	-0.47(-2.52%)
Sep 11, 2009	18.21	18.63	18.08	18.61	217,212	+0.51(+2.83%)
Sep 10, 2009	17.89	18.73	17.77	18.09	161,105	+0.24(+1.35%)
Sep 09, 2009	17.31	18.14	17.23	17.85	325,032	+0.84(+4.93%)
Sep 08, 2009	16.64	17.04	16.33	17.01	304,836	+0.53(+3.19%)
Sep 04, 2009	16.52	16.71	16.35	16.49	185,903	+0.13(+0.78%)
Sep 03, 2009	17.38	17.38	15.94	16.36	456,716	-1.00(-5.74%)
Sep 02, 2009	17.48	17.63	17.28	17.35	349,229	-0.28(-1.61%)

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.