Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.27	23.44	22.60	23.15	545,192	-0.18(-0.78%)
Nov 27, 2009	23.30	23.75	23.17	23.33	176,248	-0.57(-2.37%)
Nov 25, 2009	23.98	24.14	23.72	23.90	144,876	+0.00(+0.02%)
Nov 24, 2009	24.14	24.19	23.68	23.90	282,617	-0.32(-1.30%)
Nov 23, 2009	24.17	24.80	24.09	24.21	345,272	+0.53(+2.22%)
Nov 20, 2009	23.93	24.10	23.63	23.68	316,010	-0.46(-1.91%)
Nov 19, 2009	24.60	24.63	24.00	24.15	336,860	-0.70(-2.83%)
Nov 18, 2009	25.18	25.18	24.58	24.85	234,896	-0.28(-1.10%)
Nov 17, 2009	25.04	25.19	24.96	25.13	255,883	-0.13(-0.50%)
Nov 16, 2009	24.55	25.52	24.55	25.25	330,995	+0.94(+3.85%)
Nov 13, 2009	23.97	24.49	23.58	24.32	223,728	+0.32(+1.31%)
Nov 12, 2009	24.31	24.65	23.91	24.00	310,983	-0.30(-1.24%)
Nov 11, 2009	24.70	24.78	24.04	24.30	367,929	-0.07(-0.28%)
Nov 10, 2009	24.28	24.73	24.09	24.37	415,548	-0.10(-0.42%)
Nov 09, 2009	23.96	24.54	23.58	24.47	339,400	+0.77(+3.24%)
Nov 06, 2009	23.55	24.12	23.14	23.71	222,559	-0.17(-0.72%)
Nov 05, 2009	22.88	23.92	22.73	23.88	392,799	+1.32(+5.84%)
Nov 04, 2009	23.21	23.21	22.53	22.56	394,371	-0.46(-2.01%)
Nov 03, 2009	22.29	23.10	22.06	23.02	564,639	+0.53(+2.34%)
Nov 02, 2009	22.85	23.02	22.14	22.50	662,366	-0.29(-1.29%)
Oct 30, 2009	23.42	23.65	22.47	22.79	553,370	-0.88(-3.70%)
Oct 29, 2009	23.31	23.78	22.80	23.67	544,472	+0.62(+2.70%)
Oct 28, 2009	23.84	23.89	22.97	23.05	448,092	-0.80(-3.35%)
Oct 27, 2009	24.24	24.64	23.67	23.84	514,102	-0.52(-2.13%)
Oct 26, 2009	24.75	25.36	24.05	24.36	260,407	-0.28(-1.14%)
Oct 23, 2009	24.75	25.54	24.51	24.64	343,943	-0.65(-2.58%)
Oct 22, 2009	25.20	25.49	24.84	25.30	423,161	+0.01(+0.03%)
Oct 21, 2009	24.69	25.81	24.69	25.29	768,369	+0.53(+2.15%)
Oct 20, 2009	24.39	24.97	24.33	24.76	360,191	+0.00(+0.02%)
Oct 19, 2009	24.40	24.97	24.23	24.75	364,048	+0.47(+1.92%)
Oct 16, 2009	24.51	24.55	23.77	24.28	287,319	-0.38(-1.56%)
Oct 15, 2009	24.49	24.81	24.34	24.67	227,722	+0.03(+0.12%)
Oct 14, 2009	24.15	24.75	23.94	24.64	306,095	+0.75(+3.15%)
Oct 13, 2009	24.12	24.16	23.62	23.89	260,333	-0.35(-1.44%)
Oct 12, 2009	24.77	24.89	24.14	24.24	306,690	-0.21(-0.87%)
Oct 09, 2009	23.73	24.52	23.68	24.45	273,059	+0.63(+2.65%)
Oct 08, 2009	23.54	23.82	23.32	23.82	838,620	+0.32(+1.34%)
Oct 07, 2009	23.59	23.75	23.31	23.50	276,967	-0.16(-0.68%)
Oct 06, 2009	23.56	23.78	23.34	23.66	402,644	+0.30(+1.28%)
Oct 05, 2009	23.26	23.50	23.07	23.36	726,701	+0.28(+1.22%)
Oct 02, 2009	23.07	24.26	23.02	23.08	245,524	-0.17(-0.72%)
Oct 01, 2009	24.19	24.19	23.25	23.25	344,615	-0.97(-4.01%)
Sep 30, 2009	24.88	25.01	23.97	24.22	616,109	-0.57(-2.30%)
Sep 29, 2009	24.81	25.26	24.70	24.79	435,632	-0.02(-0.07%)
Sep 28, 2009	24.02	25.07	23.86	24.81	374,074	+0.99(+4.17%)
Sep 25, 2009	24.07	24.12	23.61	23.82	196,547	-0.37(-1.52%)
Sep 24, 2009	24.54	25.15	23.93	24.19	305,130	-0.30(-1.22%)
Sep 23, 2009	24.75	24.79	24.47	24.48	370,467	-0.30(-1.20%)
Sep 22, 2009	24.89	25.14	24.20	24.78	243,657	-0.02(-0.09%)
Sep 21, 2009	24.78	24.92	24.67	24.80	205,904	-0.31(-1.24%)
Sep 18, 2009	25.24	25.32	25.03	25.11	608,662	-0.06(-0.26%)
Sep 17, 2009	24.94	25.36	24.85	25.18	218,831	+0.24(+0.95%)
Sep 16, 2009	24.71	24.94	24.61	24.94	338,886	+0.24(+0.98%)
Sep 15, 2009	24.64	24.81	24.46	24.70	576,017	-0.01(-0.05%)
Sep 14, 2009	24.46	24.82	24.39	24.71	590,965	+0.09(+0.39%)
Sep 11, 2009	24.52	24.85	24.25	24.62	275,464	+0.15(+0.62%)
Sep 10, 2009	24.22	24.55	24.10	24.47	431,520	+0.16(+0.64%)
Sep 09, 2009	23.24	24.35	22.96	24.31	530,264	+0.89(+3.80%)
Sep 08, 2009	23.29	23.42	23.09	23.42	379,740	+0.28(+1.21%)
Sep 04, 2009	22.89	23.30	22.65	23.14	308,288	+0.22(+0.96%)
Sep 03, 2009	22.83	22.92	22.44	22.92	311,757	+0.16(+0.70%)
Sep 02, 2009	22.78	22.94	22.55	22.76	409,350	-0.09(-0.42%)

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.