Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.22	23.58	23.05	23.20	30,285	-0.20(-0.85%)
Nov 27, 2009	22.99	23.48	22.99	23.40	15,268	-0.85(-3.51%)
Nov 25, 2009	23.95	24.25	23.78	24.25	8,687	+0.37(+1.55%)
Nov 24, 2009	23.78	23.95	23.62	23.88	48,245	+0.22(+0.93%)
Nov 23, 2009	23.87	23.90	23.65	23.66	23,709	+0.42(+1.81%)
Nov 20, 2009	23.20	23.35	23.20	23.24	29,287	+0.06(+0.26%)
Nov 19, 2009	23.48	23.48	23.05	23.18	17,714	-0.38(-1.61%)
Nov 18, 2009	23.58	23.65	23.43	23.56	20,740	-0.09(-0.38%)
Nov 17, 2009	23.47	23.65	23.33	23.65	16,791	-0.31(-1.29%)
Nov 16, 2009	23.70	24.02	23.65	23.96	13,399	+0.48(+2.04%)
Nov 13, 2009	23.13	23.56	23.13	23.48	18,421	+0.19(+0.82%)
Nov 12, 2009	23.58	23.73	23.29	23.29	56,751	-0.06(-0.26%)
Nov 11, 2009	23.62	23.77	23.30	23.35	49,739	-0.05(-0.21%)
Nov 10, 2009	23.24	23.41	23.15	23.40	29,988	-0.10(-0.43%)
Nov 09, 2009	23.31	23.65	23.31	23.50	39,613	+0.60(+2.62%)
Nov 06, 2009	22.71	23.00	22.70	22.90	24,223	-0.02(-0.09%)
Nov 05, 2009	22.83	22.98	22.70	22.92	45,088	+0.37(+1.64%)
Nov 04, 2009	22.36	22.75	22.32	22.55	19,677	+0.65(+2.97%)
Nov 03, 2009	21.60	21.94	21.60	21.90	39,390	+0.10(+0.46%)
Nov 02, 2009	21.77	22.32	21.67	21.80	18,951	+0.10(+0.46%)
Oct 30, 2009	22.30	22.40	21.50	21.70	8,882	-0.95(-4.19%)
Oct 29, 2009	22.53	22.81	22.44	22.65	26,761	+0.50(+2.26%)
Oct 28, 2009	22.37	22.37	21.92	22.15	20,720	-0.46(-2.03%)
Oct 27, 2009	22.69	22.81	22.50	22.61	14,516	-0.09(-0.40%)
Oct 26, 2009	23.33	23.55	22.55	22.70	26,537	-0.35(-1.52%)
Oct 23, 2009	23.30	23.30	23.02	23.05	30,618	-0.45(-1.91%)
Oct 22, 2009	23.22	23.50	23.11	23.50	16,854	-0.13(-0.55%)
Oct 21, 2009	23.65	24.01	23.60	23.63	79,960	+0.03(+0.13%)
Oct 20, 2009	23.50	23.66	23.50	23.60	17,002	-0.25(-1.05%)
Oct 19, 2009	23.76	24.02	23.71	23.85	33,097	+0.65(+2.80%)
Oct 16, 2009	23.26	23.30	23.14	23.20	32,086	-0.45(-1.90%)
Oct 15, 2009	23.34	23.65	23.34	23.65	11,774	+0.05(+0.21%)
Oct 14, 2009	23.50	23.74	23.40	23.60	8,948	+0.90(+3.96%)
Oct 13, 2009	22.87	22.88	22.60	22.70	74,263	-0.25(-1.09%)
Oct 12, 2009	23.14	23.20	22.90	22.95	19,331	+0.12(+0.53%)
Oct 09, 2009	22.87	22.95	22.75	22.83	16,456	-0.19(-0.83%)
Oct 08, 2009	22.74	23.12	22.74	23.02	30,908	+0.56(+2.49%)
Oct 07, 2009	22.25	22.53	22.25	22.46	8,070	+0.17(+0.76%)
Oct 06, 2009	22.02	22.55	22.02	22.29	17,519	+0.37(+1.69%)
Oct 05, 2009	21.65	21.92	21.65	21.92	81,393	+0.27(+1.25%)
Oct 02, 2009	21.50	21.66	21.46	21.65	27,212	-0.30(-1.37%)
Oct 01, 2009	22.27	22.31	21.85	21.95	41,406	-0.92(-4.02%)
Sep 30, 2009	22.83	22.95	22.43	22.87	9,089	-0.14(-0.61%)
Sep 29, 2009	23.08	23.13	22.85	23.01	27,987	-0.04(-0.17%)
Sep 28, 2009	22.76	23.30	22.76	23.05	52,932	+0.75(+3.36%)
Sep 25, 2009	22.39	22.75	22.30	22.30	30,039	-0.50(-2.19%)
Sep 24, 2009	23.38	23.45	22.70	22.80	51,060	-0.21(-0.91%)
Sep 23, 2009	23.05	23.30	22.88	23.01	55,453	-0.11(-0.48%)
Sep 22, 2009	23.05	23.12	22.92	23.12	43,995	+0.08(+0.35%)
Sep 21, 2009	22.96	23.20	22.96	23.04	21,632	-0.21(-0.90%)
Sep 18, 2009	23.31	23.35	23.05	23.25	17,008	+0.10(+0.43%)
Sep 17, 2009	23.06	23.25	22.98	23.15	16,000	-0.25(-1.07%)
Sep 16, 2009	23.10	23.43	23.09	23.40	13,042	+0.63(+2.77%)
Sep 15, 2009	22.62	22.90	22.59	22.77	45,512	+0.15(+0.66%)
Sep 14, 2009	22.46	22.70	22.36	22.62	24,575	+0.32(+1.43%)
Sep 11, 2009	22.47	22.53	22.30	22.30	15,554	+0.00(+0.00%)
Sep 10, 2009	21.98	22.35	21.96	22.30	14,024	+0.25(+1.13%)
Sep 09, 2009	21.88	22.27	21.88	22.05	18,805	+0.50(+2.32%)
Sep 08, 2009	21.45	21.70	21.44	21.55	15,345	+0.68(+3.26%)
Sep 04, 2009	20.60	20.95	20.45	20.87	29,077	+0.27(+1.31%)
Sep 03, 2009	20.74	20.75	20.51	20.60	20,504	-0.01(-0.05%)
Sep 02, 2009	20.57	20.82	20.54	20.61	18,253	-0.31(-1.48%)

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.