Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.38	24.38	24.10	24.26	1,216,427	-0.14(-0.59%)
Nov 27, 2009	24.43	24.64	24.31	24.41	474,706	-0.62(-2.47%)
Nov 25, 2009	25.01	25.07	24.85	25.03	664,105	+0.11(+0.44%)
Nov 24, 2009	24.84	25.02	24.72	24.92	1,048,188	+0.11(+0.44%)
Nov 23, 2009	24.89	24.98	24.70	24.81	747,071	+0.43(+1.77%)
Nov 20, 2009	24.42	24.56	24.23	24.37	842,845	-0.03(-0.14%)
Nov 19, 2009	24.53	24.57	24.18	24.41	1,181,506	-0.23(-0.93%)
Nov 18, 2009	24.78	24.80	24.57	24.64	510,346	-0.16(-0.65%)
Nov 17, 2009	24.89	24.89	24.65	24.80	474,634	-0.08(-0.31%)
Nov 16, 2009	24.75	24.90	24.63	24.87	823,994	+0.22(+0.89%)
Nov 13, 2009	24.53	24.70	24.42	24.65	961,590	+0.09(+0.38%)
Nov 12, 2009	24.70	24.83	24.48	24.56	1,448,485	-0.10(-0.41%)
Nov 11, 2009	24.77	24.77	24.56	24.66	1,122,547	+0.01(+0.03%)
Nov 10, 2009	24.56	24.75	24.56	24.65	1,440,932	-0.03(-0.14%)
Nov 09, 2009	24.21	24.69	24.09	24.69	984,170	+0.55(+2.28%)
Nov 06, 2009	24.06	24.20	23.85	24.14	1,283,339	-0.03(-0.11%)
Nov 05, 2009	23.48	24.16	23.39	24.16	1,366,960	+0.75(+3.18%)
Nov 04, 2009	23.44	23.91	23.35	23.42	1,333,493	+0.08(+0.36%)
Nov 03, 2009	23.38	23.43	23.18	23.33	1,587,280	-0.08(-0.33%)
Nov 02, 2009	23.21	23.58	23.04	23.41	2,023,518	+0.22(+0.95%)
Oct 30, 2009	23.65	23.66	23.13	23.19	2,016,437	-0.51(-2.14%)
Oct 29, 2009	23.54	23.71	23.29	23.70	1,420,905	+0.27(+1.16%)
Oct 28, 2009	23.86	24.03	23.41	23.43	2,192,600	-0.43(-1.81%)
Oct 27, 2009	24.26	24.26	23.73	23.86	1,618,460	-0.33(-1.37%)
Oct 26, 2009	24.48	24.60	24.13	24.19	1,874,633	-0.29(-1.18%)
Oct 23, 2009	24.42	24.56	24.29	24.48	2,174,357	+0.23(+0.94%)
Oct 22, 2009	24.11	24.41	23.73	24.25	2,318,795	+0.15(+0.63%)
Oct 21, 2009	24.16	24.39	24.06	24.09	1,935,927	-0.14(-0.59%)
Oct 20, 2009	24.10	24.24	24.09	24.24	1,898,789	-0.26(-1.07%)
Oct 19, 2009	24.53	24.64	24.38	24.50	1,411,579	+0.08(+0.35%)
Oct 16, 2009	24.37	24.61	24.14	24.42	1,814,807	-0.19(-0.79%)
Oct 15, 2009	23.92	24.68	23.92	24.61	1,722,975	+0.57(+2.36%)
Oct 14, 2009	23.96	24.04	23.76	24.04	2,039,257	+0.30(+1.25%)
Oct 13, 2009	23.88	23.99	23.69	23.75	1,181,871	-0.22(-0.92%)
Oct 12, 2009	23.97	24.06	23.76	23.97	1,076,538	+0.03(+0.14%)
Oct 09, 2009	23.83	24.06	23.83	23.93	1,114,920	+0.04(+0.18%)
Oct 08, 2009	23.77	24.11	23.77	23.89	1,437,174	+0.18(+0.75%)
Oct 07, 2009	23.87	23.92	23.68	23.71	1,027,101	-0.25(-1.06%)
Oct 06, 2009	23.82	24.06	23.70	23.97	1,399,250	+0.25(+1.07%)
Oct 05, 2009	23.56	23.79	23.46	23.71	1,571,413	+0.16(+0.68%)
Oct 02, 2009	23.82	23.97	23.49	23.55	1,932,983	-0.43(-1.80%)
Oct 01, 2009	24.54	24.61	23.94	23.98	1,602,258	-0.69(-2.81%)
Sep 30, 2009	24.64	24.84	24.35	24.68	1,756,892	+0.02(+0.07%)
Sep 29, 2009	24.58	24.78	24.46	24.66	1,310,328	+0.05(+0.21%)
Sep 28, 2009	24.37	24.64	24.31	24.61	1,544,558	+0.38(+1.57%)
Sep 25, 2009	24.18	24.37	24.14	24.23	1,969,667	-0.37(-1.51%)
Sep 24, 2009	24.51	24.66	24.16	24.60	2,476,891	+0.08(+0.35%)
Sep 23, 2009	24.58	24.73	24.49	24.52	2,191,397	-0.09(-0.38%)
Sep 22, 2009	24.61	24.64	24.40	24.61	2,072,033	+0.23(+0.94%)
Sep 21, 2009	24.14	24.46	24.11	24.38	2,040,363	-0.01(-0.03%)
Sep 18, 2009	23.92	24.42	23.84	24.39	2,393,141	+0.69(+2.89%)
Sep 17, 2009	23.49	23.82	23.40	23.70	1,729,658	+0.58(+2.53%)
Sep 16, 2009	23.54	23.54	23.12	23.12	1,314,371	-0.08(-0.33%)
Sep 15, 2009	23.33	23.33	22.92	23.20	1,561,697	-0.14(-0.58%)
Sep 14, 2009	23.12	23.33	22.96	23.33	786,983	+0.13(+0.55%)
Sep 11, 2009	23.01	23.32	22.88	23.20	1,588,229	+0.20(+0.88%)
Sep 10, 2009	22.83	23.00	22.56	23.00	1,017,187	+0.13(+0.56%)
Sep 09, 2009	22.82	23.03	22.58	22.87	1,030,122	+0.03(+0.15%)
Sep 08, 2009	22.82	22.98	22.45	22.84	1,131,066	-0.04(-0.18%)
Sep 04, 2009	23.07	23.12	22.69	22.88	946,457	-0.19(-0.81%)
Sep 03, 2009	22.36	23.08	21.95	23.07	2,252,778	+0.72(+3.22%)
Sep 02, 2009	22.47	22.59	22.34	22.35	1,969,777	-0.27(-1.20%)

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.