Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.23	20.34	19.94	20.29	7,988,019	+0.10(+0.50%)
Nov 27, 2009	20.30	20.47	20.05	20.19	3,073,461	-0.59(-2.85%)
Nov 25, 2009	20.72	20.89	20.57	20.79	6,419,776	+0.13(+0.62%)
Nov 24, 2009	20.76	20.84	20.55	20.66	5,245,422	-0.18(-0.85%)
Nov 23, 2009	20.93	20.96	20.64	20.84	5,621,739	+0.18(+0.86%)
Nov 20, 2009	20.26	20.77	20.22	20.66	6,817,270	+0.18(+0.87%)
Nov 19, 2009	20.59	20.70	20.23	20.48	4,963,486	-0.24(-1.16%)
Nov 18, 2009	20.72	20.74	20.50	20.72	4,665,015	+0.01(+0.03%)
Nov 17, 2009	20.81	20.88	20.55	20.72	3,914,834	-0.12(-0.58%)
Nov 16, 2009	20.64	21.01	20.61	20.84	6,626,813	+0.33(+1.59%)
Nov 13, 2009	20.50	20.62	20.27	20.51	6,068,125	+0.04(+0.17%)
Nov 12, 2009	20.81	20.82	20.42	20.47	6,135,714	-0.35(-1.70%)
Nov 11, 2009	20.95	21.00	20.70	20.83	7,006,963	+0.06(+0.27%)
Nov 10, 2009	20.89	20.95	20.56	20.77	7,412,264	-0.16(-0.78%)
Nov 09, 2009	20.56	20.94	20.46	20.94	8,628,565	+0.41(+2.00%)
Nov 06, 2009	20.29	20.67	20.27	20.52	4,917,131	+0.53(+2.66%)
Nov 05, 2009	20.69	20.79	19.62	19.99	15,096,267	-1.02(-4.86%)
Nov 04, 2009	21.33	21.55	20.94	21.01	6,900,625	-0.09(-0.40%)
Nov 03, 2009	20.91	21.17	20.69	21.10	4,954,838	+0.07(+0.34%)
Nov 02, 2009	21.09	21.46	20.57	21.03	5,322,090	+0.05(+0.24%)
Oct 30, 2009	21.73	21.73	20.80	20.98	8,305,157	-0.84(-3.84%)
Oct 29, 2009	21.05	21.83	20.94	21.82	7,002,020	+1.04(+4.98%)
Oct 28, 2009	21.07	21.42	20.77	20.78	5,369,132	-0.41(-1.94%)
Oct 27, 2009	21.54	21.74	21.14	21.19	6,427,868	-0.33(-1.55%)
Oct 26, 2009	22.30	22.46	21.40	21.52	9,901,760	-0.82(-3.68%)
Oct 23, 2009	22.40	22.45	22.22	22.35	8,380,415	-0.50(-2.20%)
Oct 22, 2009	21.95	22.87	21.90	22.85	6,451,496	+0.92(+4.21%)
Oct 21, 2009	22.25	22.62	21.91	21.93	5,422,243	-0.48(-2.15%)
Oct 20, 2009	22.23	22.43	22.18	22.41	4,780,501	-0.31(-1.34%)
Oct 19, 2009	22.50	22.79	22.43	22.72	4,783,534	+0.25(+1.11%)
Oct 16, 2009	22.44	22.60	22.09	22.47	8,102,247	-0.34(-1.49%)
Oct 15, 2009	22.38	22.81	22.25	22.81	6,267,116	+0.21(+0.94%)
Oct 14, 2009	22.34	22.64	22.06	22.60	9,824,078	+0.59(+2.68%)
Oct 13, 2009	22.39	22.39	21.76	22.01	7,602,638	-0.45(-2.02%)
Oct 12, 2009	22.50	22.76	22.32	22.46	5,117,930	-0.18(-0.81%)
Oct 09, 2009	22.35	22.65	22.22	22.65	4,183,680	+0.31(+1.40%)
Oct 08, 2009	22.41	22.58	22.23	22.33	5,157,111	+0.07(+0.32%)
Oct 07, 2009	22.01	22.26	21.83	22.26	4,205,798	+0.13(+0.61%)
Oct 06, 2009	22.20	22.35	21.82	22.13	6,858,287	+0.04(+0.19%)
Oct 05, 2009	22.04	22.11	21.69	22.08	5,755,297	+0.26(+1.20%)
Oct 02, 2009	21.26	22.17	21.13	21.82	7,258,416	+0.26(+1.18%)
Oct 01, 2009	21.78	22.28	21.55	21.57	11,087,474	-0.16(-0.72%)
Sep 30, 2009	22.07	22.31	21.64	21.72	9,052,063	-0.23(-1.03%)
Sep 29, 2009	22.05	22.52	21.85	21.95	6,636,694	+0.13(+0.59%)
Sep 28, 2009	21.38	21.96	20.96	21.82	7,932,597	+1.16(+5.59%)
Sep 25, 2009	20.59	21.05	20.56	20.67	4,242,792	-0.01(-0.07%)
Sep 24, 2009	21.07	21.44	20.63	20.68	6,625,692	-0.43(-2.05%)
Sep 23, 2009	21.40	21.79	21.11	21.11	4,686,616	-0.33(-1.52%)
Sep 22, 2009	21.72	21.74	21.29	21.44	4,876,029	-0.05(-0.23%)
Sep 21, 2009	21.54	21.69	21.35	21.49	4,429,619	-0.25(-1.14%)
Sep 18, 2009	21.84	21.96	21.64	21.74	8,965,879	+0.22(+1.02%)
Sep 17, 2009	21.14	21.64	21.00	21.52	10,113,058	+1.02(+4.98%)
Sep 16, 2009	20.55	21.18	20.28	20.50	7,216,540	+0.01(+0.03%)
Sep 15, 2009	20.56	20.80	20.43	20.49	6,752,931	-0.08(-0.38%)
Sep 14, 2009	20.32	20.59	20.08	20.57	4,183,969	+0.05(+0.24%)
Sep 11, 2009	20.25	20.67	20.07	20.52	6,658,248	-0.22(-1.06%)
Sep 10, 2009	20.33	20.81	20.07	20.74	5,058,634	+0.32(+1.56%)
Sep 09, 2009	20.44	20.52	20.20	20.42	6,126,974	-0.04(-0.17%)
Sep 08, 2009	20.68	20.68	20.09	20.45	5,820,528	-0.01(-0.07%)
Sep 04, 2009	20.30	20.47	19.89	20.47	3,657,546	+0.26(+1.30%)
Sep 03, 2009	20.03	20.20	19.75	20.20	4,578,560	+0.30(+1.50%)
Sep 02, 2009	19.87	20.11	19.69	19.91	4,387,970	-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.