Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.00	23.00	22.30	22.80	280,485	-0.07(-0.31%)
Nov 27, 2009	23.03	23.49	22.50	22.87	200,250	-0.82(-3.46%)
Nov 25, 2009	23.90	24.25	23.30	23.69	155,557	-0.21(-0.88%)
Nov 24, 2009	23.69	23.93	23.11	23.90	177,905	+0.14(+0.59%)
Nov 23, 2009	23.34	24.02	23.11	23.76	242,318	+0.61(+2.63%)
Nov 20, 2009	23.30	23.52	22.84	23.15	252,690	-0.28(-1.20%)
Nov 19, 2009	24.17	24.22	23.00	23.43	408,744	-0.80(-3.30%)
Nov 18, 2009	24.33	24.49	23.92	24.23	233,376	-0.17(-0.70%)
Nov 17, 2009	24.20	24.64	23.87	24.40	291,524	-0.07(-0.29%)
Nov 16, 2009	23.88	24.68	23.88	24.47	407,939	+0.59(+2.47%)
Nov 13, 2009	23.93	24.69	23.55	23.88	432,240	-0.16(-0.67%)
Nov 12, 2009	24.75	24.86	23.83	24.04	454,332	-0.91(-3.65%)
Nov 11, 2009	24.88	25.14	24.54	24.95	459,576	+0.08(+0.32%)
Nov 10, 2009	24.93	25.27	24.87	24.87	375,734	-0.19(-0.76%)
Nov 09, 2009	25.50	26.00	24.81	25.06	388,176	-0.44(-1.73%)
Nov 06, 2009	25.67	26.00	25.13	25.50	412,889	-0.40(-1.54%)
Nov 05, 2009	25.20	27.12	24.56	25.90	2,060,174	+2.53(+10.83%)
Nov 04, 2009	23.44	23.91	23.28	23.37	432,142	+0.02(+0.09%)
Nov 03, 2009	22.76	23.39	22.04	23.35	281,293	+0.63(+2.77%)
Nov 02, 2009	23.15	23.56	22.29	22.72	454,803	-0.48(-2.07%)
Oct 30, 2009	23.93	23.93	23.00	23.20	461,744	-0.78(-3.25%)
Oct 29, 2009	22.97	24.12	22.97	23.98	407,643	+1.12(+4.90%)
Oct 28, 2009	23.57	24.12	22.76	22.86	472,578	-0.92(-3.87%)
Oct 27, 2009	23.62	24.15	23.62	23.78	374,255	+0.07(+0.30%)
Oct 26, 2009	23.34	24.22	23.01	23.71	572,352	+0.26(+1.11%)
Oct 23, 2009	23.41	24.04	23.22	23.45	465,959	-0.47(-1.96%)
Oct 22, 2009	23.49	23.97	22.50	23.92	625,413	+0.50(+2.13%)
Oct 21, 2009	23.71	24.25	23.36	23.42	516,820	-0.41(-1.72%)
Oct 20, 2009	23.93	24.74	23.80	23.83	389,638	-0.65(-2.66%)
Oct 19, 2009	23.87	24.57	22.80	24.48	1,917,352	+0.60(+2.51%)
Oct 16, 2009	25.87	25.87	23.39	23.88	1,894,878	-2.03(-7.83%)
Oct 15, 2009	25.99	26.10	25.18	25.91	622,486	+0.02(+0.08%)
Oct 14, 2009	26.09	26.50	25.72	25.89	734,670	-0.17(-0.65%)
Oct 13, 2009	26.25	26.68	26.00	26.06	539,002	-0.13(-0.50%)
Oct 12, 2009	26.48	27.03	26.09	26.19	620,501	-0.47(-1.76%)
Oct 09, 2009	25.86	26.94	25.51	26.66	685,010	+0.79(+3.05%)
Oct 08, 2009	24.86	25.98	24.86	25.87	749,557	+0.68(+2.70%)
Oct 07, 2009	25.37	25.62	24.62	25.19	1,420,452	-0.91(-3.49%)
Oct 06, 2009	26.87	27.25	25.93	26.10	983,697	-0.56(-2.10%)
Oct 05, 2009	26.39	27.00	26.00	26.66	926,945	+0.40(+1.52%)
Oct 02, 2009	25.56	26.60	25.55	26.26	861,455	+0.49(+1.90%)
Oct 01, 2009	25.69	26.21	25.42	25.77	919,703	-0.06(-0.23%)
Sep 30, 2009	25.31	26.07	24.68	25.83	1,366,506	+0.55(+2.18%)
Sep 29, 2009	25.12	25.66	24.88	25.28	1,041,365	+0.24(+0.96%)
Sep 28, 2009	23.92	25.20	23.51	25.04	781,819	+1.04(+4.33%)
Sep 25, 2009	23.18	24.21	23.18	24.00	528,734	+0.62(+2.65%)
Sep 24, 2009	23.85	24.16	22.81	23.38	867,661	-0.37(-1.56%)
Sep 23, 2009	23.72	24.50	23.65	23.75	886,815	-0.04(-0.17%)
Sep 22, 2009	22.79	24.12	22.79	23.79	1,583,680	+0.97(+4.25%)
Sep 21, 2009	22.60	23.04	21.90	22.82	1,236,753	+0.27(+1.20%)
Sep 18, 2009	22.58	22.78	21.92	22.55	1,748,248	+1.24(+5.82%)
Sep 17, 2009	22.13	22.26	21.22	21.31	806,832	-0.91(-4.10%)
Sep 16, 2009	22.30	22.56	21.92	22.22	673,892	-0.03(-0.13%)
Sep 15, 2009	21.62	23.35	21.30	22.25	3,015,433	+0.53(+2.44%)
Sep 14, 2009	19.31	21.97	19.15	21.72	3,622,934	+2.35(+12.13%)
Sep 11, 2009	18.92	19.44	18.81	19.37	775,089	+0.28(+1.47%)
Sep 10, 2009	18.59	19.26	18.38	19.09	893,124	+0.50(+2.69%)
Sep 09, 2009	18.35	18.86	18.25	18.59	676,558	+0.29(+1.58%)
Sep 08, 2009	18.27	18.48	17.90	18.30	565,837	+0.20(+1.10%)
Sep 04, 2009	18.37	18.48	17.90	18.10	491,155	-0.03(-0.17%)
Sep 03, 2009	17.99	18.13	17.61	18.13	498,368	+0.21(+1.17%)
Sep 02, 2009	17.87	18.18	17.60	17.92	884,590	-0.03(-0.17%)

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.