Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.38	24.96	24.38	24.76	6,401,364	+0.15(+0.61%)
Nov 27, 2009	23.95	24.67	23.59	24.61	7,920,569	-0.85(-3.36%)
Nov 25, 2009	25.31	25.55	25.06	25.46	7,877,036	+0.37(+1.47%)
Nov 24, 2009	24.96	25.20	24.83	25.09	9,152,091	+0.02(+0.08%)
Nov 23, 2009	25.13	25.44	24.82	25.07	10,256,006	+0.74(+3.03%)
Nov 20, 2009	24.20	24.42	24.12	24.34	7,015,927	-0.23(-0.92%)
Nov 19, 2009	24.62	24.84	24.14	24.56	6,850,306	-0.41(-1.64%)
Nov 18, 2009	25.49	25.55	24.85	24.97	7,978,024	-0.31(-1.22%)
Nov 17, 2009	24.70	25.32	24.55	25.28	9,086,614	+0.46(+1.85%)
Nov 16, 2009	24.36	25.07	24.25	24.82	10,461,439	+0.85(+3.57%)
Nov 13, 2009	23.86	24.25	23.59	23.97	11,932,042	+0.43(+1.83%)
Nov 12, 2009	23.77	23.96	23.42	23.54	11,435,130	-0.44(-1.83%)
Nov 11, 2009	24.35	24.51	23.86	23.97	9,841,477	-0.09(-0.37%)
Nov 10, 2009	24.10	24.21	23.67	24.06	10,841,683	-0.01(-0.03%)
Nov 09, 2009	23.42	24.16	23.25	24.07	13,288,541	+1.55(+6.86%)
Nov 06, 2009	22.30	23.29	22.25	22.52	15,376,361	+0.04(+0.18%)
Nov 05, 2009	22.74	22.81	22.28	22.48	16,600,371	-0.05(-0.24%)
Nov 04, 2009	22.80	23.00	22.52	22.54	20,530,428	+0.18(+0.80%)
Nov 03, 2009	22.15	22.57	22.00	22.36	19,675,054	-0.18(-0.82%)
Nov 02, 2009	22.82	23.20	22.15	22.54	11,296,624	-0.03(-0.15%)
Oct 30, 2009	23.36	23.41	22.23	22.58	16,589,869	-1.05(-4.46%)
Oct 29, 2009	23.34	23.99	23.08	23.63	10,678,209	+0.88(+3.88%)
Oct 28, 2009	23.41	23.48	22.74	22.75	14,351,216	-1.13(-4.73%)
Oct 27, 2009	24.15	24.28	23.54	23.88	12,410,180	-0.31(-1.27%)
Oct 26, 2009	25.16	25.48	24.03	24.19	10,338,468	-0.82(-3.28%)
Oct 23, 2009	25.37	25.48	24.84	25.01	9,854,038	-0.55(-2.14%)
Oct 22, 2009	25.68	25.81	25.16	25.55	9,953,638	-0.36(-1.40%)
Oct 21, 2009	25.57	26.61	25.55	25.92	10,590,084	-0.03(-0.13%)
Oct 20, 2009	25.72	26.12	25.71	25.95	8,714,598	-0.78(-2.92%)
Oct 19, 2009	26.44	26.96	26.33	26.73	8,245,677	+0.39(+1.48%)
Oct 16, 2009	26.37	26.43	25.83	26.34	11,406,212	-0.35(-1.31%)
Oct 15, 2009	26.67	27.09	26.38	26.69	13,159,850	-0.17(-0.64%)
Oct 14, 2009	26.23	26.96	26.22	26.86	15,113,178	+1.33(+5.20%)
Oct 13, 2009	25.29	25.75	24.84	25.53	10,951,644	+0.06(+0.24%)
Oct 12, 2009	25.37	25.62	24.94	25.47	7,932,417	+0.88(+3.56%)
Oct 09, 2009	24.36	24.66	24.17	24.60	6,035,802	+0.14(+0.59%)
Oct 08, 2009	23.85	24.53	23.65	24.45	10,436,438	+0.81(+3.44%)
Oct 07, 2009	23.62	23.73	23.21	23.64	10,495,707	+0.12(+0.52%)
Oct 06, 2009	23.46	23.71	23.25	23.52	9,271,365	+0.79(+3.49%)
Oct 05, 2009	22.36	22.83	22.28	22.72	8,433,721	+0.39(+1.75%)
Oct 02, 2009	22.06	22.60	21.77	22.33	8,698,089	-0.20(-0.88%)
Oct 01, 2009	23.93	23.99	22.50	22.53	10,974,476	-1.10(-4.66%)
Sep 30, 2009	23.84	23.98	22.94	23.63	9,315,898	+0.19(+0.82%)
Sep 29, 2009	23.55	23.65	23.25	23.44	6,689,791	-0.19(-0.81%)
Sep 28, 2009	23.40	23.67	23.25	23.63	7,807,859	+0.28(+1.20%)
Sep 25, 2009	23.43	23.95	23.25	23.35	9,201,571	-0.16(-0.70%)
Sep 24, 2009	24.32	24.40	23.19	23.52	11,192,920	-0.81(-3.32%)
Sep 23, 2009	25.12	25.28	24.27	24.32	12,026,581	-0.85(-3.40%)
Sep 22, 2009	25.15	25.49	24.81	25.18	11,487,423	+0.64(+2.62%)
Sep 21, 2009	24.20	24.67	24.00	24.53	11,325,588	-0.79(-3.11%)
Sep 18, 2009	25.16	25.36	24.93	25.32	11,485,316	+0.10(+0.41%)
Sep 17, 2009	25.15	25.51	24.94	25.22	15,469,193	+0.47(+1.91%)
Sep 16, 2009	24.83	25.33	24.68	24.75	19,431,148	+0.21(+0.84%)
Sep 15, 2009	23.71	24.63	23.55	24.54	15,023,079	+1.02(+4.33%)
Sep 14, 2009	22.81	23.56	22.66	23.52	10,909,069	+0.26(+1.12%)
Sep 11, 2009	23.13	23.72	23.07	23.26	17,852,674	+0.33(+1.43%)
Sep 10, 2009	22.11	22.97	22.05	22.93	11,459,379	+0.89(+4.03%)
Sep 09, 2009	22.35	22.57	22.02	22.05	9,866,267	-0.18(-0.80%)
Sep 08, 2009	22.28	22.54	22.04	22.22	10,468,138	+0.87(+4.07%)
Sep 04, 2009	20.76	21.48	20.65	21.35	8,658,101	+0.79(+3.86%)
Sep 03, 2009	20.68	20.71	20.24	20.56	10,095,344	+0.12(+0.57%)
Sep 02, 2009	20.35	20.62	20.29	20.45	8,491,586	-0.14(-0.70%)

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.