Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.00	24.12	23.55	24.00	2,765,448	+0.08(+0.33%)
Nov 27, 2009	23.52	24.11	23.40	23.92	1,444,393	-0.37(-1.52%)
Nov 25, 2009	24.32	24.38	23.96	24.29	2,256,419	+0.02(+0.08%)
Nov 24, 2009	24.54	24.73	23.96	24.27	3,146,339	-0.32(-1.30%)
Nov 23, 2009	24.32	24.83	24.32	24.59	2,995,073	+0.65(+2.72%)
Nov 20, 2009	24.32	24.32	23.78	23.94	2,885,408	-0.31(-1.28%)
Nov 19, 2009	24.32	24.54	23.89	24.25	2,892,856	-0.26(-1.06%)
Nov 18, 2009	24.82	24.83	24.28	24.51	2,191,190	-0.24(-0.97%)
Nov 17, 2009	24.92	25.10	24.56	24.75	2,547,185	-0.23(-0.92%)
Nov 16, 2009	24.49	25.19	24.38	24.98	6,579,382	+0.55(+2.25%)
Nov 13, 2009	23.86	24.50	23.52	24.43	5,202,336	+0.75(+3.17%)
Nov 12, 2009	23.88	24.04	23.52	23.68	2,469,692	-0.20(-0.84%)
Nov 11, 2009	24.14	24.28	23.69	23.88	3,059,070	-0.02(-0.08%)
Nov 10, 2009	23.54	24.31	23.54	23.90	5,401,165	+0.21(+0.89%)
Nov 09, 2009	23.43	23.80	23.20	23.69	4,061,970	+0.37(+1.59%)
Nov 06, 2009	22.74	23.33	22.51	23.32	4,656,796	+0.47(+2.06%)
Nov 05, 2009	22.80	23.24	22.63	22.85	4,995,535	+0.35(+1.56%)
Nov 04, 2009	22.67	22.93	22.46	22.50	4,051,367	-0.06(-0.27%)
Nov 03, 2009	22.12	22.70	22.03	22.56	4,194,633	+0.11(+0.49%)
Nov 02, 2009	22.19	22.95	22.10	22.45	4,956,159	+0.45(+2.05%)
Oct 30, 2009	22.71	22.79	21.89	22.00	6,943,243	-0.79(-3.47%)
Oct 29, 2009	22.33	23.30	21.65	22.79	16,353,008	+2.63(+13.05%)
Oct 28, 2009	20.77	21.02	20.06	20.16	6,833,164	-0.80(-3.82%)
Oct 27, 2009	21.26	21.49	20.60	20.96	4,310,336	-0.37(-1.73%)
Oct 26, 2009	21.37	22.00	21.19	21.33	4,782,603	-0.17(-0.79%)
Oct 23, 2009	21.62	22.02	21.34	21.50	2,970,282	-0.10(-0.46%)
Oct 22, 2009	21.44	21.71	20.95	21.60	3,127,313	+0.18(+0.84%)
Oct 21, 2009	21.93	21.94	21.36	21.42	4,395,249	-0.52(-2.37%)
Oct 20, 2009	21.54	22.22	21.46	21.94	2,955,421	-0.15(-0.68%)
Oct 19, 2009	21.79	22.14	21.34	22.09	4,227,808	+0.29(+1.33%)
Oct 16, 2009	21.99	22.41	21.55	21.80	5,682,498	-0.24(-1.09%)
Oct 15, 2009	21.90	22.34	21.67	22.04	7,002,182	+0.04(+0.18%)
Oct 14, 2009	21.53	22.06	21.32	22.00	9,787,755	+1.19(+5.72%)
Oct 13, 2009	20.10	21.05	20.04	20.81	9,145,031	+0.68(+3.38%)
Oct 12, 2009	20.35	20.47	19.97	20.13	2,721,155	-0.18(-0.89%)
Oct 09, 2009	19.81	20.33	19.61	20.31	6,014,973	+0.07(+0.35%)
Oct 08, 2009	20.16	20.79	20.16	20.24	7,318,414	+0.02(+0.10%)
Oct 07, 2009	19.42	20.26	19.18	20.22	6,225,124	+0.80(+4.12%)
Oct 06, 2009	19.14	19.44	18.94	19.42	3,408,598	+0.47(+2.48%)
Oct 05, 2009	18.93	19.20	18.80	18.95	3,712,394	+0.13(+0.69%)
Oct 02, 2009	18.43	19.04	18.00	18.82	4,002,848	+0.17(+0.91%)
Oct 01, 2009	19.05	21.00	18.60	18.65	7,662,848	-1.03(-5.23%)
Sep 30, 2009	20.10	20.30	19.59	19.68	7,384,122	-0.57(-2.81%)
Sep 29, 2009	20.18	20.42	19.89	20.25	5,057,424	+0.20(+1.00%)
Sep 28, 2009	19.45	20.25	19.38	20.05	4,903,171	+0.73(+3.78%)
Sep 25, 2009	19.06	19.48	18.92	19.32	4,667,229	+0.06(+0.31%)
Sep 24, 2009	19.52	19.60	18.88	19.26	4,001,874	-0.13(-0.67%)
Sep 23, 2009	19.64	19.79	19.28	19.39	4,100,184	-0.22(-1.12%)
Sep 22, 2009	19.27	19.74	19.16	19.61	5,039,818	+0.40(+2.08%)
Sep 21, 2009	18.63	19.47	18.57	19.21	5,325,386	+0.44(+2.34%)
Sep 18, 2009	18.90	18.90	18.46	18.77	3,090,393	+0.06(+0.32%)
Sep 17, 2009	18.88	19.00	18.52	18.71	4,130,586	-0.24(-1.27%)
Sep 16, 2009	18.55	19.01	18.51	18.95	4,182,832	+0.49(+2.65%)
Sep 15, 2009	18.43	18.55	18.14	18.46	3,500,458	-0.03(-0.16%)
Sep 14, 2009	18.16	18.50	18.12	18.49	2,667,853	+0.12(+0.65%)
Sep 11, 2009	18.25	18.45	18.13	18.37	3,952,554	+0.26(+1.44%)
Sep 10, 2009	17.57	18.15	17.57	18.11	4,047,495	+0.32(+1.80%)
Sep 09, 2009	17.39	18.00	17.38	17.79	5,706,969	+0.47(+2.71%)
Sep 08, 2009	17.64	17.73	17.07	17.32	4,815,117	-0.15(-0.86%)
Sep 04, 2009	17.35	17.50	17.08	17.47	2,770,806	+0.16(+0.92%)
Sep 03, 2009	17.23	17.32	17.04	17.31	2,720,582	+0.19(+1.11%)
Sep 02, 2009	16.83	17.20	16.76	17.12	3,818,670	+0.28(+1.67%)

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.