Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.13	23.13	22.78	22.98	621,795	-0.04(-0.16%)
Nov 27, 2009	22.76	23.07	22.76	23.02	508,194	-0.53(-2.24%)
Nov 25, 2009	22.51	23.61	23.32	23.55	1,231,109	+1.04(+4.61%)
Nov 24, 2009	22.44	22.75	22.29	22.51	2,031,339	-0.27(-1.20%)
Nov 23, 2009	22.82	23.01	22.66	22.78	395,525	+0.11(+0.49%)
Nov 20, 2009	22.57	22.72	22.45	22.67	554,606	+0.08(+0.36%)
Nov 19, 2009	22.83	22.84	22.42	22.59	781,952	-0.97(-4.12%)
Nov 18, 2009	23.70	23.80	23.36	23.56	319,964	-0.36(-1.52%)
Nov 17, 2009	23.94	23.95	23.73	23.93	837,568	-0.19(-0.80%)
Nov 16, 2009	23.95	24.23	23.75	24.12	377,461	+0.25(+1.06%)
Nov 13, 2009	23.77	23.99	23.66	23.87	306,697	+0.15(+0.63%)
Nov 12, 2009	23.82	23.97	23.64	23.72	521,284	-0.19(-0.78%)
Nov 11, 2009	23.73	24.01	23.73	23.90	1,453,004	+0.31(+1.32%)
Nov 10, 2009	23.35	23.70	23.35	23.59	593,047	-0.14(-0.59%)
Nov 09, 2009	23.31	23.81	23.18	23.73	472,059	+0.62(+2.70%)
Nov 06, 2009	22.93	23.15	22.69	23.11	803,820	-0.12(-0.51%)
Nov 05, 2009	23.07	23.27	23.03	23.23	660,378	-0.11(-0.48%)
Nov 04, 2009	23.38	23.64	23.32	23.34	485,583	+0.24(+1.06%)
Nov 03, 2009	22.99	23.12	22.81	23.09	506,545	-0.01(-0.06%)
Nov 02, 2009	23.13	23.44	22.92	23.11	1,154,028	+0.14(+0.61%)
Oct 30, 2009	23.42	23.65	22.88	22.97	920,420	-1.03(-4.30%)
Oct 29, 2009	23.75	24.10	23.75	24.00	633,077	+0.42(+1.76%)
Oct 28, 2009	23.91	23.93	23.48	23.58	912,435	-0.54(-2.24%)
Oct 27, 2009	24.12	24.36	23.75	24.13	1,707,191	+1.11(+4.83%)
Oct 26, 2009	23.32	23.54	22.84	23.01	1,414,791	+0.41(+1.80%)
Oct 23, 2009	22.61	22.61	22.46	22.61	1,093,563	-0.39(-1.71%)
Oct 22, 2009	22.83	23.07	22.66	23.00	1,334,590	+0.59(+2.65%)
Oct 21, 2009	22.61	22.79	22.38	22.40	1,371,649	-0.22(-0.98%)
Oct 20, 2009	22.40	22.66	22.40	22.63	815,740	-0.21(-0.91%)
Oct 19, 2009	22.63	22.95	22.58	22.84	566,269	+0.32(+1.42%)
Oct 16, 2009	22.52	22.85	22.43	22.52	534,306	-0.68(-2.94%)
Oct 15, 2009	23.12	23.30	23.04	23.20	688,853	+0.13(+0.55%)
Oct 14, 2009	23.09	23.13	22.93	23.07	741,903	-0.09(-0.38%)
Oct 13, 2009	23.10	23.22	22.98	23.16	654,599	+0.19(+0.84%)
Oct 12, 2009	23.04	23.14	22.80	22.97	880,303	+0.16(+0.72%)
Oct 09, 2009	22.68	22.82	22.57	22.81	1,035,053	+0.38(+1.69%)
Oct 08, 2009	22.40	22.64	22.38	22.43	870,707	+0.46(+2.09%)
Oct 07, 2009	21.90	22.06	21.82	21.97	748,224	-0.04(-0.17%)
Oct 06, 2009	21.77	22.12	21.77	22.00	1,148,411	+0.42(+1.92%)
Oct 05, 2009	21.53	21.68	21.37	21.59	935,724	-0.24(-1.09%)
Oct 02, 2009	21.95	22.00	21.74	21.83	1,622,264	-0.54(-2.42%)
Oct 01, 2009	22.56	22.72	22.25	22.37	980,684	-0.11(-0.50%)
Sep 30, 2009	22.68	22.78	22.36	22.48	1,186,664	+0.21(+0.93%)
Sep 29, 2009	22.41	22.46	22.12	22.27	452,217	-0.29(-1.28%)
Sep 28, 2009	22.37	22.65	22.32	22.56	884,636	-0.17(-0.75%)
Sep 25, 2009	22.99	23.09	22.67	22.73	810,445	-0.26(-1.13%)
Sep 24, 2009	23.44	23.47	22.85	22.99	1,085,661	+0.31(+1.37%)
Sep 23, 2009	22.94	23.09	22.61	22.68	663,242	-0.22(-0.97%)
Sep 22, 2009	22.99	23.09	22.89	22.90	380,929	+0.07(+0.32%)
Sep 21, 2009	22.88	22.88	22.58	22.83	389,971	-0.21(-0.93%)
Sep 18, 2009	22.91	23.10	22.91	23.04	240,344	+0.35(+1.54%)
Sep 17, 2009	23.14	22.88	22.58	22.69	604,613	-0.33(-1.45%)
Sep 16, 2009	22.99	23.23	22.98	23.03	961,865	+0.13(+0.55%)
Sep 15, 2009	22.66	22.98	22.66	22.90	710,861	-0.11(-0.48%)
Sep 14, 2009	22.74	23.09	22.68	23.01	504,517	-0.32(-1.37%)
Sep 11, 2009	23.30	23.57	23.30	23.33	573,118	-0.50(-2.12%)
Sep 10, 2009	23.61	23.86	23.35	23.84	1,123,956	+0.55(+2.36%)
Sep 09, 2009	23.07	23.42	23.04	23.29	945,393	-0.30(-1.26%)
Sep 08, 2009	23.32	23.66	23.32	23.58	564,597	+0.28(+1.21%)
Sep 04, 2009	23.01	23.38	22.91	23.30	310,988	+0.47(+2.08%)
Sep 03, 2009	22.72	22.94	22.64	22.83	467,116	-0.23(-1.00%)
Sep 02, 2009	23.09	23.13	22.92	23.06	1,464,610	-0.08(-0.35%)

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.