Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.33	21.33	20.53	20.91	394,159	-0.51(-2.38%)
Nov 27, 2009	21.30	21.91	21.09	21.42	143,257	-0.62(-2.83%)
Nov 25, 2009	22.24	22.36	21.93	22.05	137,033	-0.10(-0.47%)
Nov 24, 2009	22.46	22.55	21.98	22.15	232,677	-0.38(-1.68%)
Nov 23, 2009	22.62	23.13	22.35	22.53	251,765	+0.38(+1.71%)
Nov 20, 2009	22.09	22.51	21.74	22.15	503,943	-0.16(-0.72%)
Nov 19, 2009	22.72	22.72	21.92	22.31	198,350	-0.69(-3.00%)
Nov 18, 2009	23.11	23.61	22.80	23.00	375,860	-0.17(-0.73%)
Nov 17, 2009	22.89	23.37	22.70	23.17	238,629	+0.20(+0.86%)
Nov 16, 2009	22.31	23.10	22.07	22.97	406,947	+0.87(+3.94%)
Nov 13, 2009	21.79	22.18	21.52	22.10	260,304	+0.11(+0.52%)
Nov 12, 2009	22.58	22.83	21.94	21.99	184,208	-0.70(-3.08%)
Nov 11, 2009	22.93	22.93	22.38	22.69	182,851	+0.06(+0.25%)
Nov 10, 2009	22.46	23.03	22.11	22.63	300,196	+0.07(+0.29%)
Nov 09, 2009	22.45	22.83	22.32	22.57	264,634	+0.34(+1.53%)
Nov 06, 2009	21.91	22.57	21.75	22.23	274,198	+0.02(+0.09%)
Nov 05, 2009	21.46	22.44	21.46	22.21	664,653	+1.09(+5.15%)
Nov 04, 2009	21.73	21.80	21.08	21.12	685,543	-0.40(-1.85%)
Nov 03, 2009	20.93	21.65	20.83	21.52	645,965	+0.26(+1.20%)
Nov 02, 2009	21.92	22.31	21.01	21.26	690,924	-0.43(-2.00%)
Oct 30, 2009	22.63	22.63	21.46	21.70	590,594	-1.12(-4.89%)
Oct 29, 2009	22.90	23.58	22.71	22.81	830,520	+0.03(+0.12%)
Oct 28, 2009	24.82	24.82	22.73	22.78	473,705	-1.13(-4.74%)
Oct 27, 2009	23.82	24.69	23.80	23.92	447,630	+0.19(+0.80%)
Oct 26, 2009	24.39	24.99	23.56	23.73	406,185	-0.75(-3.05%)
Oct 23, 2009	24.43	24.69	24.29	24.48	407,487	-0.60(-2.38%)
Oct 22, 2009	24.42	25.30	24.06	25.07	334,225	+0.52(+2.12%)
Oct 21, 2009	24.27	25.30	24.27	24.55	392,775	+0.11(+0.46%)
Oct 20, 2009	24.17	24.52	24.15	24.44	293,903	-0.31(-1.26%)
Oct 19, 2009	24.37	25.07	23.98	24.75	269,969	+0.59(+2.43%)
Oct 16, 2009	24.51	24.51	23.73	24.17	446,744	-0.51(-2.07%)
Oct 15, 2009	24.99	24.99	24.36	24.68	543,679	-0.53(-2.10%)
Oct 14, 2009	24.90	25.38	24.69	25.20	375,924	+0.79(+3.25%)
Oct 13, 2009	24.71	24.86	24.12	24.41	484,787	-0.27(-1.11%)
Oct 12, 2009	25.15	25.36	24.32	24.69	571,632	+0.08(+0.31%)
Oct 09, 2009	24.17	25.01	24.01	24.61	504,391	+0.35(+1.44%)
Oct 08, 2009	23.56	24.41	23.43	24.26	889,051	+1.00(+4.31%)
Oct 07, 2009	22.94	23.30	22.76	23.26	533,682	+0.26(+1.11%)
Oct 06, 2009	22.27	23.10	22.27	23.00	334,241	+0.85(+3.84%)
Oct 05, 2009	21.72	22.36	21.43	22.15	388,852	+0.62(+2.90%)
Oct 02, 2009	21.42	21.93	21.31	21.53	377,833	-0.12(-0.57%)
Oct 01, 2009	21.74	21.93	21.41	21.65	588,904	-0.19(-0.87%)
Sep 30, 2009	22.05	22.54	21.36	21.84	620,514	-0.24(-1.07%)
Sep 29, 2009	22.17	22.41	21.85	22.08	306,473	-0.13(-0.60%)
Sep 28, 2009	22.16	22.55	21.63	22.21	273,674	+0.27(+1.25%)
Sep 25, 2009	21.94	22.03	21.44	21.93	863,307	-0.11(-0.51%)
Sep 24, 2009	22.20	22.29	21.41	22.05	298,563	-0.05(-0.21%)
Sep 23, 2009	22.15	22.82	22.02	22.09	246,846	-0.23(-1.02%)
Sep 22, 2009	22.26	22.44	21.97	22.32	180,893	+0.32(+1.46%)
Sep 21, 2009	22.27	22.42	21.88	22.00	197,244	-0.59(-2.60%)
Sep 18, 2009	21.55	22.65	18.91	22.59	424,365	+0.82(+3.78%)
Sep 17, 2009	22.57	23.09	21.58	21.76	341,438	-0.82(-3.64%)
Sep 16, 2009	22.44	22.79	22.08	22.59	142,438	+0.30(+1.36%)
Sep 15, 2009	21.80	22.49	21.58	22.28	268,657	+0.40(+1.81%)
Sep 14, 2009	20.95	21.89	20.81	21.89	305,058	+0.66(+3.12%)
Sep 11, 2009	20.98	21.22	20.62	21.22	254,040	+0.34(+1.63%)
Sep 10, 2009	20.53	20.99	20.18	20.88	192,115	+0.26(+1.28%)
Sep 09, 2009	20.09	21.10	19.89	20.62	280,158	+0.61(+3.07%)
Sep 08, 2009	20.02	20.37	19.74	20.01	173,817	+0.26(+1.34%)
Sep 04, 2009	19.20	19.85	18.95	19.74	164,572	+0.54(+2.81%)
Sep 03, 2009	19.09	19.20	18.74	19.20	440,150	+0.30(+1.60%)
Sep 02, 2009	19.28	19.28	18.63	18.90	372,688	-0.40(-2.06%)

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.