Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.44	20.55	20.15	20.51	7,904,674	+0.10(+0.50%)
Nov 27, 2009	20.52	20.68	20.26	20.41	3,041,393	-0.60(-2.85%)
Nov 25, 2009	20.94	21.11	20.79	21.01	6,352,794	-0.01(-0.07%)
Nov 24, 2009	21.12	21.20	20.91	21.02	5,155,045	-0.18(-0.85%)
Nov 23, 2009	21.30	21.32	21.01	21.20	5,524,877	+0.18(+0.86%)
Nov 20, 2009	20.62	21.13	20.57	21.02	6,699,810	+0.18(+0.87%)
Nov 19, 2009	20.96	21.06	20.59	20.84	4,877,966	-0.25(-1.16%)
Nov 18, 2009	21.09	21.11	20.86	21.09	4,584,637	+0.01(+0.03%)
Nov 17, 2009	21.18	21.24	20.91	21.08	3,847,382	-0.12(-0.58%)
Nov 16, 2009	21.01	21.38	20.97	21.20	6,512,634	+0.33(+1.59%)
Nov 13, 2009	20.86	20.98	20.62	20.87	5,963,573	+0.04(+0.17%)
Nov 12, 2009	21.17	21.19	20.78	20.83	6,029,997	-0.36(-1.70%)
Nov 11, 2009	21.32	21.37	21.06	21.19	6,886,235	+0.06(+0.27%)
Nov 10, 2009	21.25	21.32	20.92	21.14	7,284,552	-0.17(-0.78%)
Nov 09, 2009	20.92	21.31	20.82	21.30	8,479,897	+0.42(+2.00%)
Nov 06, 2009	20.65	21.03	20.62	20.88	4,832,410	+0.54(+2.66%)
Nov 05, 2009	21.06	21.16	19.97	20.34	14,836,162	-1.04(-4.86%)
Nov 04, 2009	21.70	21.93	21.31	21.38	6,781,729	-0.09(-0.40%)
Nov 03, 2009	21.28	21.54	21.06	21.47	4,869,468	+0.07(+0.34%)
Nov 02, 2009	21.46	21.84	20.93	21.40	5,230,392	+0.05(+0.24%)
Oct 30, 2009	22.11	22.11	21.17	21.35	8,162,061	-0.85(-3.84%)
Oct 29, 2009	21.42	22.21	21.31	22.20	6,881,377	+1.05(+4.98%)
Oct 28, 2009	21.44	21.79	21.13	21.14	5,276,623	-0.42(-1.94%)
Oct 27, 2009	21.92	22.13	21.51	21.56	6,317,117	-0.34(-1.55%)
Oct 26, 2009	22.70	22.85	21.78	21.90	9,731,155	-0.84(-3.68%)
Oct 23, 2009	22.80	22.85	22.61	22.74	8,236,023	-0.51(-2.20%)
Oct 22, 2009	22.33	23.27	22.28	23.25	6,340,338	+0.94(+4.21%)
Oct 21, 2009	22.65	23.01	22.30	22.31	5,328,819	-0.49(-2.15%)
Oct 20, 2009	22.62	22.82	22.57	22.80	4,698,134	-0.31(-1.34%)
Oct 19, 2009	22.90	23.19	22.83	23.11	4,701,115	+0.25(+1.10%)
Oct 16, 2009	22.83	22.99	22.48	22.86	7,962,647	-0.35(-1.49%)
Oct 15, 2009	22.78	23.21	22.65	23.21	6,159,135	+0.22(+0.94%)
Oct 14, 2009	22.73	23.03	22.44	22.99	9,654,812	+0.60(+2.68%)
Oct 13, 2009	22.78	22.78	22.14	22.39	7,471,646	-0.46(-2.02%)
Oct 12, 2009	22.90	23.16	22.71	22.85	5,029,750	-0.19(-0.81%)
Oct 09, 2009	22.74	23.05	22.61	23.04	4,111,596	+0.32(+1.40%)
Oct 08, 2009	22.80	22.98	22.62	22.72	5,068,255	+0.07(+0.32%)
Oct 07, 2009	22.39	22.65	22.21	22.65	4,133,333	+0.14(+0.61%)
Oct 06, 2009	22.59	22.74	22.20	22.52	6,740,120	+0.04(+0.19%)
Oct 05, 2009	22.42	22.50	22.07	22.47	5,656,135	+0.27(+1.20%)
Oct 02, 2009	21.63	22.56	21.50	22.20	7,133,355	+0.26(+1.18%)
Oct 01, 2009	22.16	22.67	21.93	21.94	10,896,439	-0.16(-0.72%)
Sep 30, 2009	22.46	22.70	22.02	22.10	8,896,098	-0.23(-1.03%)
Sep 29, 2009	22.44	22.91	22.23	22.33	6,522,345	+0.13(+0.59%)
Sep 28, 2009	21.76	22.34	21.33	22.20	7,795,920	+1.18(+5.59%)
Sep 25, 2009	20.95	21.42	20.92	21.03	4,169,690	-0.01(-0.07%)
Sep 24, 2009	21.44	21.82	20.99	21.04	6,511,533	-0.44(-2.05%)
Sep 23, 2009	21.78	22.18	21.48	21.48	4,605,867	-0.33(-1.52%)
Sep 22, 2009	22.10	22.12	21.66	21.82	4,792,016	-0.05(-0.23%)
Sep 21, 2009	21.92	22.07	21.73	21.87	4,353,297	-0.25(-1.14%)
Sep 18, 2009	22.23	22.34	22.02	22.12	8,811,399	+0.22(+1.02%)
Sep 17, 2009	21.51	22.02	21.37	21.89	9,938,812	+1.04(+4.98%)
Sep 16, 2009	20.91	21.55	20.64	20.86	7,092,201	+0.01(+0.04%)
Sep 15, 2009	20.92	21.17	20.79	20.85	6,636,580	-0.08(-0.38%)
Sep 14, 2009	20.67	20.95	20.43	20.93	4,111,880	+0.05(+0.24%)
Sep 11, 2009	20.61	21.03	20.42	20.88	6,543,527	-0.22(-1.06%)
Sep 10, 2009	20.69	21.17	20.42	21.10	4,971,475	+0.32(+1.56%)
Sep 09, 2009	20.80	20.88	20.55	20.78	6,021,407	-0.04(-0.17%)
Sep 08, 2009	21.04	21.04	20.44	20.81	5,720,242	-0.01(-0.07%)
Sep 04, 2009	20.65	20.83	20.23	20.83	3,594,527	+0.27(+1.30%)
Sep 03, 2009	20.38	20.56	20.10	20.56	4,499,672	+0.30(+1.50%)
Sep 02, 2009	20.22	20.47	20.03	20.26	4,312,366	-0.09(-0.43%)

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.