Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.22	23.38	22.55	23.10	546,555	-0.18(-0.78%)
Nov 27, 2009	23.24	23.69	23.11	23.28	176,689	-0.56(-2.37%)
Nov 25, 2009	23.92	24.08	23.66	23.84	145,238	+0.00(+0.02%)
Nov 24, 2009	24.08	24.13	23.63	23.84	283,323	-0.31(-1.30%)
Nov 23, 2009	24.11	24.74	24.03	24.15	346,136	+0.53(+2.22%)
Nov 20, 2009	23.88	24.04	23.57	23.63	316,800	-0.46(-1.91%)
Nov 19, 2009	24.54	24.57	23.94	24.09	337,703	-0.70(-2.83%)
Nov 18, 2009	25.12	25.12	24.52	24.79	235,483	-0.28(-1.10%)
Nov 17, 2009	24.98	25.12	24.90	25.06	256,523	-0.12(-0.50%)
Nov 16, 2009	24.49	25.45	24.49	25.19	331,823	+0.93(+3.85%)
Nov 13, 2009	23.91	24.43	23.52	24.25	224,288	+0.31(+1.31%)
Nov 12, 2009	24.25	24.59	23.85	23.94	311,761	-0.30(-1.24%)
Nov 11, 2009	24.64	24.72	23.98	24.24	368,849	-0.07(-0.28%)
Nov 10, 2009	24.22	24.66	24.03	24.31	416,587	-0.10(-0.42%)
Nov 09, 2009	23.90	24.47	23.52	24.41	340,249	+0.77(+3.24%)
Nov 06, 2009	23.49	24.06	23.08	23.65	223,115	-0.17(-0.72%)
Nov 05, 2009	22.82	23.86	22.67	23.82	393,781	+1.31(+5.84%)
Nov 04, 2009	23.16	23.16	22.48	22.51	395,357	-0.46(-2.01%)
Nov 03, 2009	22.24	23.04	22.00	22.97	566,051	+0.53(+2.34%)
Nov 02, 2009	22.79	22.96	22.09	22.44	664,023	-0.29(-1.29%)
Oct 30, 2009	23.36	23.60	22.41	22.73	554,753	-0.87(-3.70%)
Oct 29, 2009	23.25	23.72	22.74	23.61	545,833	+0.62(+2.70%)
Oct 28, 2009	23.78	23.83	22.91	22.99	449,212	-0.80(-3.35%)
Oct 27, 2009	24.18	24.58	23.61	23.78	515,388	-0.52(-2.13%)
Oct 26, 2009	24.69	25.29	23.99	24.30	261,058	-0.28(-1.14%)
Oct 23, 2009	24.69	25.47	24.44	24.58	344,803	-0.65(-2.58%)
Oct 22, 2009	25.14	25.43	24.78	25.23	424,219	+0.01(+0.03%)
Oct 21, 2009	24.63	25.75	24.63	25.22	770,290	+0.53(+2.15%)
Oct 20, 2009	24.33	24.91	24.27	24.69	361,091	+0.00(+0.02%)
Oct 19, 2009	24.34	24.91	24.17	24.69	364,958	+0.47(+1.92%)
Oct 16, 2009	24.44	24.49	23.71	24.22	288,038	-0.38(-1.56%)
Oct 15, 2009	24.43	24.75	24.28	24.61	228,292	+0.03(+0.12%)
Oct 14, 2009	24.09	24.69	23.88	24.58	306,861	+0.75(+3.15%)
Oct 13, 2009	24.06	24.10	23.57	23.83	260,984	-0.35(-1.44%)
Oct 12, 2009	24.71	24.83	24.08	24.18	307,457	-0.21(-0.87%)
Oct 09, 2009	23.67	24.46	23.62	24.39	273,741	+0.63(+2.65%)
Oct 08, 2009	23.48	23.76	23.26	23.76	840,716	+0.31(+1.34%)
Oct 07, 2009	23.53	23.69	23.25	23.44	277,660	-0.16(-0.68%)
Oct 06, 2009	23.50	23.72	23.28	23.60	403,651	+0.30(+1.28%)
Oct 05, 2009	23.20	23.44	23.01	23.31	728,518	+0.28(+1.22%)
Oct 02, 2009	23.01	24.20	22.96	23.03	246,137	-0.17(-0.72%)
Oct 01, 2009	24.13	24.13	23.19	23.19	345,476	-0.97(-4.01%)
Sep 30, 2009	24.81	24.95	23.91	24.16	617,649	-0.57(-2.30%)
Sep 29, 2009	24.75	25.20	24.63	24.73	436,721	-0.02(-0.07%)
Sep 28, 2009	23.96	25.01	23.80	24.75	375,009	+0.99(+4.17%)
Sep 25, 2009	24.01	24.06	23.55	23.76	197,039	-0.37(-1.52%)
Sep 24, 2009	24.48	25.09	23.87	24.13	305,893	-0.30(-1.22%)
Sep 23, 2009	24.69	24.72	24.41	24.42	371,393	-0.30(-1.20%)
Sep 22, 2009	24.83	25.07	24.14	24.72	244,266	-0.02(-0.09%)
Sep 21, 2009	24.72	24.85	24.61	24.74	206,419	-0.31(-1.24%)
Sep 18, 2009	25.18	25.26	24.96	25.05	610,184	-0.06(-0.26%)
Sep 17, 2009	24.88	25.30	24.79	25.12	219,378	+0.24(+0.95%)
Sep 16, 2009	24.65	24.88	24.55	24.88	339,734	+0.24(+0.98%)
Sep 15, 2009	24.58	24.75	24.40	24.64	577,457	-0.01(-0.05%)
Sep 14, 2009	24.40	24.75	24.33	24.65	592,443	+0.09(+0.39%)
Sep 11, 2009	24.46	24.79	24.19	24.56	276,153	+0.15(+0.62%)
Sep 10, 2009	24.16	24.49	24.04	24.41	432,599	+0.16(+0.64%)
Sep 09, 2009	23.19	24.29	22.91	24.25	531,590	+0.89(+3.80%)
Sep 08, 2009	23.23	23.36	23.03	23.36	380,689	+0.28(+1.21%)
Sep 04, 2009	22.83	23.24	22.59	23.08	309,059	+0.22(+0.96%)
Sep 03, 2009	22.78	22.87	22.38	22.86	312,536	+0.16(+0.70%)
Sep 02, 2009	22.73	22.88	22.49	22.70	410,373	-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.