Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.83	22.01	21.46	22.00	9,644,627	-0.19(-0.86%)
Nov 27, 2009	22.35	22.47	22.15	22.19	3,745,794	-0.71(-3.10%)
Nov 25, 2009	22.73	22.90	22.67	22.90	2,720,575	+0.16(+0.71%)
Nov 24, 2009	23.11	23.11	22.60	22.74	4,428,081	-0.31(-1.33%)
Nov 23, 2009	22.99	23.21	22.90	23.04	3,206,618	+0.37(+1.63%)
Nov 20, 2009	22.95	22.95	22.59	22.68	4,000,047	-0.32(-1.38%)
Nov 19, 2009	23.41	23.41	22.90	22.99	4,554,132	-0.55(-2.35%)
Nov 18, 2009	23.52	23.59	23.31	23.55	3,763,071	+0.01(+0.03%)
Nov 17, 2009	23.14	23.70	23.14	23.54	5,841,354	+0.29(+1.24%)
Nov 16, 2009	23.11	23.43	23.07	23.25	9,253,307	+0.28(+1.22%)
Nov 13, 2009	23.06	23.21	22.78	22.97	6,928,820	-0.23(-0.98%)
Nov 12, 2009	23.39	23.54	23.16	23.20	5,824,219	-0.22(-0.95%)
Nov 11, 2009	23.32	23.66	23.27	23.42	4,558,400	+0.29(+1.27%)
Nov 10, 2009	23.17	23.36	23.01	23.13	5,578,359	-0.07(-0.30%)
Nov 09, 2009	22.55	23.21	22.40	23.19	5,401,631	+0.75(+3.34%)
Nov 06, 2009	22.34	22.71	22.30	22.45	4,502,783	-0.15(-0.68%)
Nov 05, 2009	22.05	22.64	21.99	22.60	6,646,048	+0.78(+3.55%)
Nov 04, 2009	21.87	22.28	21.78	21.82	7,010,431	+0.08(+0.38%)
Nov 03, 2009	21.38	21.85	21.29	21.74	5,262,551	+0.07(+0.32%)
Nov 02, 2009	21.43	21.69	21.12	21.67	8,249,426	+0.37(+1.72%)
Oct 30, 2009	21.85	22.04	21.24	21.31	8,705,817	-0.60(-2.72%)
Oct 29, 2009	21.72	21.96	21.34	21.90	11,423,854	+0.63(+2.96%)
Oct 28, 2009	21.83	22.25	21.16	21.27	12,306,746	-0.92(-4.16%)
Oct 27, 2009	23.38	23.38	21.47	22.20	22,143,634	-0.82(-3.56%)
Oct 26, 2009	23.13	23.70	22.98	23.01	12,714,307	+0.02(+0.08%)
Oct 23, 2009	23.02	23.06	22.81	23.00	6,619,229	+0.14(+0.61%)
Oct 22, 2009	22.85	22.92	22.46	22.85	8,295,620	+0.04(+0.17%)
Oct 21, 2009	23.08	23.43	22.76	22.82	7,913,876	-0.41(-1.77%)
Oct 20, 2009	23.11	23.28	23.06	23.23	10,129,860	+0.42(+1.82%)
Oct 19, 2009	22.45	22.84	22.30	22.81	8,484,139	+0.40(+1.78%)
Oct 16, 2009	22.45	22.52	22.24	22.41	10,013,439	-0.21(-0.91%)
Oct 15, 2009	22.05	22.74	22.00	22.62	8,067,115	+0.43(+1.93%)
Oct 14, 2009	21.61	22.23	21.61	22.19	5,666,114	+0.87(+4.08%)
Oct 13, 2009	21.45	21.57	21.23	21.32	4,740,609	-0.20(-0.92%)
Oct 12, 2009	21.75	21.91	21.37	21.52	3,679,156	-0.15(-0.71%)
Oct 09, 2009	21.06	21.69	21.06	21.67	6,631,581	+0.58(+2.77%)
Oct 08, 2009	21.14	21.33	21.06	21.09	6,258,628	+0.12(+0.59%)
Oct 07, 2009	20.84	20.98	20.71	20.97	3,842,438	+0.04(+0.17%)
Oct 06, 2009	20.70	21.06	20.65	20.93	6,160,403	+0.35(+1.69%)
Oct 05, 2009	20.13	20.60	19.96	20.58	5,782,711	+0.58(+2.91%)
Oct 02, 2009	19.59	20.25	19.52	20.00	8,542,835	+0.21(+1.07%)
Oct 01, 2009	20.45	20.53	19.77	19.79	9,067,101	-0.70(-3.41%)
Sep 30, 2009	20.65	20.80	20.22	20.48	8,703,200	-0.13(-0.64%)
Sep 29, 2009	20.76	20.88	20.57	20.62	4,787,460	-0.01(-0.05%)
Sep 28, 2009	20.25	20.78	20.19	20.63	5,003,284	+0.43(+2.11%)
Sep 25, 2009	20.09	20.34	19.91	20.20	10,186,788	-0.15(-0.74%)
Sep 24, 2009	20.76	20.76	19.99	20.35	7,864,344	-0.22(-1.06%)
Sep 23, 2009	20.78	21.17	20.57	20.57	6,990,792	-0.24(-1.14%)
Sep 22, 2009	20.81	20.97	20.71	20.81	5,185,257	+0.13(+0.64%)
Sep 21, 2009	20.89	20.94	20.62	20.68	3,972,904	-0.39(-1.86%)
Sep 18, 2009	20.70	21.18	20.68	21.07	8,776,619	+0.45(+2.19%)
Sep 17, 2009	20.71	20.84	20.45	20.61	7,369,697	+0.28(+1.37%)
Sep 16, 2009	20.28	20.85	20.22	20.34	10,766,381	+0.09(+0.43%)
Sep 15, 2009	20.18	20.33	20.04	20.25	7,075,654	-0.01(-0.04%)
Sep 14, 2009	19.85	20.29	19.65	20.26	5,221,299	+0.34(+1.72%)
Sep 11, 2009	19.92	20.00	19.75	19.91	6,524,570	-0.01(-0.04%)
Sep 10, 2009	19.80	19.93	19.50	19.92	6,248,128	+0.05(+0.27%)
Sep 09, 2009	19.53	19.89	19.39	19.87	7,872,521	+0.40(+2.06%)
Sep 08, 2009	19.24	19.48	19.24	19.47	6,091,796	+0.40(+2.09%)
Sep 04, 2009	19.03	19.10	18.84	19.07	5,314,864	+0.06(+0.33%)
Sep 03, 2009	18.94	19.09	18.80	19.01	7,603,377	+0.52(+2.82%)
Sep 02, 2009	18.36	18.61	18.23	18.48	5,719,369	+0.06(+0.31%)

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.