Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.29	21.45	21.18	21.45	7,188	-0.04(-0.19%)
Nov 27, 2009	21.50	21.50	21.49	21.49	411	-0.52(-2.35%)
Nov 25, 2009	22.00	22.05	22.00	22.01	1,092	+0.05(+0.21%)
Nov 24, 2009	21.80	21.99	21.75	21.96	5,953	-0.02(-0.09%)
Nov 23, 2009	21.99	22.22	21.97	21.98	5,905	+0.38(+1.78%)
Nov 20, 2009	21.60	21.62	21.60	21.60	1,811	-0.14(-0.66%)
Nov 19, 2009	22.00	22.00	21.66	21.74	3,595	-0.42(-1.88%)
Nov 18, 2009	22.27	22.27	22.09	22.16	10,789	-0.21(-0.96%)
Nov 17, 2009	22.34	22.40	22.24	22.37	6,698	-0.05(-0.22%)
Nov 16, 2009	22.33	22.46	22.33	22.42	3,098	+0.57(+2.63%)
Nov 13, 2009	21.73	21.98	21.73	21.85	3,611	+0.01(+0.03%)
Nov 12, 2009	22.07	22.07	21.84	21.84	4,188	-0.11(-0.50%)
Nov 11, 2009	21.97	21.97	21.91	21.95	3,402	+0.10(+0.46%)
Nov 10, 2009	21.97	21.99	21.76	21.85	3,258	-0.12(-0.55%)
Nov 09, 2009	21.74	21.97	21.74	21.97	2,009	+0.41(+1.90%)
Nov 06, 2009	21.62	21.62	21.56	21.56	7,122	+0.02(+0.10%)
Nov 05, 2009	21.09	21.56	21.07	21.54	8,569	+0.51(+2.43%)
Nov 04, 2009	21.23	21.25	21.02	21.03	15,620	+0.00(+0.00%)
Nov 03, 2009	20.72	21.03	20.72	21.03	3,548	+0.39(+1.89%)
Nov 02, 2009	20.82	20.82	20.50	20.64	1,555	-0.06(-0.29%)
Oct 30, 2009	21.17	21.17	20.68	20.70	12,034	-0.57(-2.68%)
Oct 29, 2009	21.08	21.27	21.08	21.27	2,139	+0.32(+1.53%)
Oct 28, 2009	21.47	21.47	20.95	20.95	9,255	-0.60(-2.78%)
Oct 27, 2009	21.69	21.80	21.55	21.55	7,996	-0.18(-0.83%)
Oct 26, 2009	22.18	22.19	21.67	21.73	4,037	-0.23(-1.04%)
Oct 23, 2009	21.92	21.98	21.92	21.96	967	-0.36(-1.62%)
Oct 22, 2009	21.94	22.43	21.94	22.32	12,256	+0.32(+1.45%)
Oct 21, 2009	22.20	22.42	22.00	22.00	5,532	-0.26(-1.17%)
Oct 20, 2009	22.11	22.27	22.11	22.26	8,731	-0.23(-1.02%)
Oct 19, 2009	22.50	22.57	22.47	22.49	3,275	+0.25(+1.12%)
Oct 16, 2009	22.19	22.31	22.10	22.24	6,555	-0.13(-0.58%)
Oct 15, 2009	22.37	22.41	22.27	22.37	3,755	+0.06(+0.27%)
Oct 14, 2009	22.12	22.34	22.03	22.31	17,711	+0.46(+2.11%)
Oct 13, 2009	21.89	21.96	21.76	21.85	84,126	-0.09(-0.41%)
Oct 12, 2009	22.09	22.16	21.86	21.94	7,310	-0.03(-0.14%)
Oct 09, 2009	21.88	21.97	21.84	21.97	6,483	+0.09(+0.42%)
Oct 08, 2009	21.81	21.88	21.78	21.88	1,918	+0.36(+1.66%)
Oct 07, 2009	21.56	21.59	21.52	21.52	5,072	-0.07(-0.32%)
Oct 06, 2009	21.31	21.67	21.31	21.59	27,286	+0.37(+1.74%)
Oct 05, 2009	20.92	21.24	20.92	21.22	4,296	+0.33(+1.58%)
Oct 02, 2009	20.96	20.98	20.86	20.89	8,569	-0.35(-1.66%)
Oct 01, 2009	21.33	21.33	21.22	21.24	2,306	-0.45(-2.07%)
Sep 30, 2009	21.45	21.90	21.45	21.69	18,216	-0.12(-0.55%)
Sep 29, 2009	21.86	21.94	21.76	21.81	73,108	-0.04(-0.18%)
Sep 28, 2009	21.82	21.92	21.82	21.85	6,561	+0.45(+2.10%)
Sep 25, 2009	21.57	21.57	21.32	21.40	16,941	-0.12(-0.56%)
Sep 24, 2009	21.88	21.93	21.42	21.52	10,831	-0.35(-1.60%)
Sep 23, 2009	22.06	22.16	21.87	21.87	47,205	-0.16(-0.73%)
Sep 22, 2009	22.13	22.13	21.96	22.03	47,351	+0.09(+0.41%)
Sep 21, 2009	21.84	22.02	21.82	21.94	8,337	-0.19(-0.86%)
Sep 18, 2009	22.10	22.20	22.04	22.13	993,478	+0.06(+0.27%)
Sep 17, 2009	21.99	22.14	21.99	22.07	1,005,241	+0.08(+0.37%)
Sep 16, 2009	21.84	22.01	21.77	21.99	19,487	+0.25(+1.16%)
Sep 15, 2009	21.68	21.75	21.51	21.74	12,732	+0.10(+0.46%)
Sep 14, 2009	21.38	21.64	21.30	21.64	6,158	+0.16(+0.73%)
Sep 11, 2009	21.45	21.57	21.41	21.48	12,375	-0.03(-0.14%)
Sep 10, 2009	21.13	21.51	21.13	21.51	23,344	+0.36(+1.70%)
Sep 09, 2009	20.98	21.24	20.93	21.15	591,386	+0.26(+1.24%)
Sep 08, 2009	21.00	21.00	20.79	20.89	636,269	+0.05(+0.24%)
Sep 04, 2009	20.52	20.84	20.41	20.84	457,783	+0.28(+1.36%)
Sep 03, 2009	20.39	20.57	20.34	20.56	5,759	+0.21(+1.03%)
Sep 02, 2009	20.35	20.48	20.24	20.35	10,792	-0.11(-0.52%)

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.