Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.36	23.60	23.28	23.59	3,557,879	+0.46(+1.97%)
Nov 27, 2009	22.73	23.28	22.68	23.13	2,293,651	-1.03(-4.27%)
Nov 25, 2009	23.92	24.19	23.90	24.16	2,243,765	+0.48(+2.02%)
Nov 24, 2009	23.83	23.83	23.51	23.68	2,299,446	-0.32(-1.32%)
Nov 23, 2009	24.07	24.18	23.95	24.00	2,206,761	+0.51(+2.16%)
Nov 20, 2009	23.32	23.55	23.28	23.49	1,522,880	-0.17(-0.74%)
Nov 19, 2009	23.80	23.80	23.42	23.66	4,236,927	-0.42(-1.73%)
Nov 18, 2009	24.16	24.18	23.95	24.08	4,952,077	-0.14(-0.56%)
Nov 17, 2009	24.12	24.22	23.88	24.22	1,938,275	-0.26(-1.08%)
Nov 16, 2009	24.33	24.64	24.31	24.48	2,465,670	+0.42(+1.73%)
Nov 13, 2009	23.85	24.17	23.73	24.07	2,115,015	+0.32(+1.35%)
Nov 12, 2009	24.13	24.23	23.69	23.74	2,590,783	-0.46(-1.89%)
Nov 11, 2009	24.27	24.36	24.05	24.20	2,481,334	+0.17(+0.70%)
Nov 10, 2009	23.91	24.10	23.83	24.03	2,832,548	-0.07(-0.28%)
Nov 09, 2009	23.72	24.12	23.72	24.10	2,933,993	+0.96(+4.14%)
Nov 06, 2009	22.86	23.20	22.86	23.14	1,872,609	+0.25(+1.11%)
Nov 05, 2009	22.77	22.93	22.68	22.89	2,715,980	+0.21(+0.94%)
Nov 04, 2009	22.81	22.93	22.62	22.67	5,515,041	+0.19(+0.83%)
Nov 03, 2009	22.14	22.50	22.05	22.49	4,650,247	-0.13(-0.57%)
Nov 02, 2009	22.56	22.93	22.26	22.62	6,176,746	+0.30(+1.36%)
Oct 30, 2009	22.89	23.01	22.13	22.31	5,609,577	-0.87(-3.77%)
Oct 29, 2009	22.74	23.26	22.74	23.19	4,467,474	+0.55(+2.41%)
Oct 28, 2009	23.10	23.15	22.50	22.64	4,325,852	-0.91(-3.88%)
Oct 27, 2009	23.78	23.85	23.48	23.55	3,108,673	-0.32(-1.32%)
Oct 26, 2009	24.19	24.43	23.75	23.87	2,997,114	-0.24(-1.01%)
Oct 23, 2009	24.17	24.21	23.98	24.11	2,754,045	-0.25(-1.04%)
Oct 22, 2009	24.09	24.40	23.87	24.36	5,255,639	+0.20(+0.82%)
Oct 21, 2009	24.19	24.57	24.15	24.17	4,388,031	-0.01(-0.05%)
Oct 20, 2009	24.03	24.22	24.02	24.18	3,665,231	-0.12(-0.49%)
Oct 19, 2009	24.03	24.38	23.96	24.30	3,307,179	+0.41(+1.70%)
Oct 16, 2009	23.89	24.01	23.76	23.89	3,236,026	-0.34(-1.40%)
Oct 15, 2009	24.00	24.26	23.95	24.23	2,508,292	+0.11(+0.44%)
Oct 14, 2009	23.99	24.18	23.90	24.12	2,698,467	+0.72(+3.08%)
Oct 13, 2009	23.48	23.51	23.29	23.40	2,264,179	-0.03(-0.14%)
Oct 12, 2009	23.54	23.57	23.39	23.43	3,409,121	-0.02(-0.07%)
Oct 09, 2009	23.37	23.46	23.26	23.45	2,296,130	-0.05(-0.19%)
Oct 08, 2009	23.33	23.63	23.26	23.50	3,467,907	+0.65(+2.86%)
Oct 07, 2009	22.68	22.84	22.62	22.84	3,137,297	+0.29(+1.27%)
Oct 06, 2009	22.46	22.71	22.44	22.55	3,186,106	+0.34(+1.52%)
Oct 05, 2009	21.93	22.27	21.89	22.22	1,636,297	+0.46(+2.10%)
Oct 02, 2009	21.68	21.97	21.54	21.76	3,960,495	-0.34(-1.53%)
Oct 01, 2009	22.65	22.72	22.04	22.10	3,220,493	-0.74(-3.26%)
Sep 30, 2009	22.92	23.00	22.58	22.84	2,636,602	+0.18(+0.80%)
Sep 29, 2009	22.71	22.79	22.55	22.66	1,789,383	+0.05(+0.20%)
Sep 28, 2009	22.38	22.71	22.24	22.62	1,664,834	+0.30(+1.34%)
Sep 25, 2009	22.28	22.45	22.17	22.32	2,483,912	+0.14(+0.61%)
Sep 24, 2009	22.61	22.68	22.05	22.18	4,722,676	-0.33(-1.45%)
Sep 23, 2009	22.69	22.92	22.47	22.51	2,939,971	-0.12(-0.52%)
Sep 22, 2009	22.57	22.66	22.48	22.63	1,870,540	+0.46(+2.06%)
Sep 21, 2009	22.09	22.29	22.00	22.17	2,129,893	-0.21(-0.96%)
Sep 18, 2009	22.46	22.50	22.30	22.39	3,663,244	-0.07(-0.33%)
Sep 17, 2009	22.57	22.66	22.34	22.46	3,783,813	+0.03(+0.14%)
Sep 16, 2009	22.44	22.68	22.36	22.43	6,904,833	+0.56(+2.57%)
Sep 15, 2009	21.75	21.92	21.55	21.87	4,405,398	+0.02(+0.10%)
Sep 14, 2009	21.61	21.89	21.59	21.84	2,215,445	-0.14(-0.62%)
Sep 11, 2009	22.14	22.14	21.87	21.98	1,902,175	-0.09(-0.41%)
Sep 10, 2009	21.75	22.07	21.62	22.07	2,135,297	+0.29(+1.35%)
Sep 09, 2009	21.78	21.91	21.66	21.78	3,445,089	+0.06(+0.29%)
Sep 08, 2009	21.71	21.78	21.60	21.71	2,010,858	+0.63(+2.99%)
Sep 04, 2009	20.85	21.17	20.74	21.08	3,129,644	+0.39(+1.88%)
Sep 03, 2009	20.63	20.75	20.48	20.69	1,623,634	+0.28(+1.38%)
Sep 02, 2009	20.33	20.54	20.26	20.41	2,627,246	-0.02(-0.11%)

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.