Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.24	20.35	19.95	20.31	7,983,655	+0.10(+0.50%)
Nov 27, 2009	20.31	20.48	20.06	20.21	3,071,782	-0.59(-2.85%)
Nov 25, 2009	20.73	20.90	20.58	20.80	6,416,269	+0.13(+0.62%)
Nov 24, 2009	20.77	20.85	20.56	20.67	5,242,557	-0.18(-0.85%)
Nov 23, 2009	20.94	20.97	20.66	20.85	5,618,668	+0.18(+0.86%)
Nov 20, 2009	20.27	20.78	20.23	20.67	6,813,547	+0.18(+0.87%)
Nov 19, 2009	20.61	20.71	20.24	20.49	4,960,775	-0.24(-1.16%)
Nov 18, 2009	20.73	20.76	20.51	20.73	4,662,467	+0.01(+0.03%)
Nov 17, 2009	20.83	20.89	20.56	20.73	3,912,696	-0.12(-0.58%)
Nov 16, 2009	20.66	21.02	20.62	20.85	6,623,193	+0.33(+1.59%)
Nov 13, 2009	20.51	20.63	20.28	20.52	6,064,811	+0.04(+0.17%)
Nov 12, 2009	20.82	20.83	20.44	20.49	6,132,363	-0.35(-1.70%)
Nov 11, 2009	20.96	21.01	20.71	20.84	7,003,137	+0.06(+0.27%)
Nov 10, 2009	20.90	20.96	20.57	20.78	7,408,216	-0.16(-0.78%)
Nov 09, 2009	20.57	20.95	20.47	20.95	8,623,853	+0.41(+2.00%)
Nov 06, 2009	20.30	20.68	20.28	20.54	4,914,446	+0.53(+2.66%)
Nov 05, 2009	20.71	20.80	19.63	20.00	15,088,022	-1.02(-4.86%)
Nov 04, 2009	21.34	21.56	20.95	21.02	6,896,856	-0.09(-0.40%)
Nov 03, 2009	20.93	21.18	20.71	21.11	4,952,132	+0.07(+0.34%)
Nov 02, 2009	21.10	21.47	20.58	21.04	5,319,184	+0.05(+0.24%)
Oct 30, 2009	21.74	21.74	20.81	20.99	8,300,621	-0.84(-3.84%)
Oct 29, 2009	21.06	21.84	20.95	21.83	6,998,196	+1.04(+4.98%)
Oct 28, 2009	21.08	21.43	20.78	20.79	5,366,200	-0.41(-1.94%)
Oct 27, 2009	21.55	21.76	21.15	21.20	6,424,358	-0.33(-1.55%)
Oct 26, 2009	22.32	22.47	21.42	21.54	9,896,352	-0.82(-3.68%)
Oct 23, 2009	22.42	22.47	22.23	22.36	8,375,838	-0.50(-2.20%)
Oct 22, 2009	21.96	22.88	21.91	22.86	6,447,972	+0.92(+4.21%)
Oct 21, 2009	22.27	22.63	21.93	21.94	5,419,282	-0.48(-2.15%)
Oct 20, 2009	22.24	22.44	22.20	22.42	4,777,890	-0.31(-1.34%)
Oct 19, 2009	22.52	22.80	22.44	22.73	4,780,922	+0.25(+1.10%)
Oct 16, 2009	22.45	22.61	22.10	22.48	8,097,822	-0.34(-1.49%)
Oct 15, 2009	22.39	22.82	22.27	22.82	6,263,694	+0.21(+0.94%)
Oct 14, 2009	22.35	22.65	22.07	22.61	9,818,713	+0.59(+2.68%)
Oct 13, 2009	22.40	22.40	21.77	22.02	7,598,486	-0.45(-2.02%)
Oct 12, 2009	22.52	22.77	22.33	22.47	5,115,135	-0.18(-0.81%)
Oct 09, 2009	22.36	22.66	22.23	22.66	4,181,395	+0.31(+1.40%)
Oct 08, 2009	22.42	22.59	22.25	22.35	5,154,294	+0.07(+0.32%)
Oct 07, 2009	22.02	22.27	21.84	22.27	4,203,501	+0.13(+0.61%)
Oct 06, 2009	22.21	22.36	21.83	22.14	6,854,542	+0.04(+0.19%)
Oct 05, 2009	22.05	22.13	21.71	22.10	5,752,154	+0.26(+1.20%)
Oct 02, 2009	21.27	22.18	21.15	21.83	7,254,452	+0.26(+1.18%)
Oct 01, 2009	21.79	22.30	21.56	21.58	11,081,418	-0.16(-0.72%)
Sep 30, 2009	22.08	22.32	21.65	21.73	9,047,120	-0.23(-1.03%)
Sep 29, 2009	22.06	22.53	21.86	21.96	6,633,069	+0.13(+0.59%)
Sep 28, 2009	21.39	21.97	20.98	21.83	7,928,264	+1.16(+5.59%)
Sep 25, 2009	20.60	21.06	20.57	20.68	4,240,475	-0.01(-0.07%)
Sep 24, 2009	21.08	21.45	20.64	20.69	6,622,073	-0.43(-2.05%)
Sep 23, 2009	21.42	21.81	21.12	21.12	4,684,057	-0.33(-1.52%)
Sep 22, 2009	21.73	21.75	21.30	21.45	4,873,366	-0.05(-0.23%)
Sep 21, 2009	21.55	21.70	21.37	21.50	4,427,199	-0.25(-1.14%)
Sep 18, 2009	21.86	21.97	21.66	21.75	8,960,982	+0.22(+1.02%)
Sep 17, 2009	21.15	21.65	21.01	21.53	10,107,535	+1.02(+4.98%)
Sep 16, 2009	20.56	21.19	20.29	20.51	7,212,599	+0.01(+0.03%)
Sep 15, 2009	20.57	20.81	20.44	20.50	6,749,243	-0.08(-0.38%)
Sep 14, 2009	20.33	20.60	20.09	20.58	4,181,684	+0.05(+0.24%)
Sep 11, 2009	20.27	20.68	20.08	20.53	6,654,611	-0.22(-1.06%)
Sep 10, 2009	20.34	20.82	20.08	20.75	5,055,871	+0.32(+1.56%)
Sep 09, 2009	20.45	20.53	20.21	20.43	6,123,627	-0.04(-0.17%)
Sep 08, 2009	20.69	20.69	20.10	20.46	5,817,349	-0.01(-0.07%)
Sep 04, 2009	20.31	20.48	19.90	20.48	3,655,548	+0.26(+1.30%)
Sep 03, 2009	20.04	20.22	19.76	20.22	4,576,059	+0.30(+1.50%)
Sep 02, 2009	19.88	20.12	19.70	19.92	4,385,574	-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.