Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.45	20.56	20.16	20.52	7,900,356	+0.10(+0.50%)
Nov 27, 2009	20.53	20.69	20.27	20.42	3,039,731	-0.60(-2.85%)
Nov 25, 2009	20.95	21.12	20.80	21.02	6,349,324	-0.01(-0.07%)
Nov 24, 2009	21.13	21.21	20.92	21.03	5,152,228	-0.18(-0.85%)
Nov 23, 2009	21.31	21.34	21.02	21.21	5,521,859	+0.18(+0.86%)
Nov 20, 2009	20.63	21.14	20.58	21.03	6,696,150	+0.18(+0.87%)
Nov 19, 2009	20.97	21.08	20.60	20.85	4,875,302	-0.25(-1.16%)
Nov 18, 2009	21.10	21.12	20.87	21.10	4,582,133	+0.01(+0.03%)
Nov 17, 2009	21.19	21.26	20.92	21.09	3,845,280	-0.12(-0.58%)
Nov 16, 2009	21.02	21.39	20.98	21.21	6,509,076	+0.33(+1.59%)
Nov 13, 2009	20.87	20.99	20.64	20.88	5,960,315	+0.04(+0.17%)
Nov 12, 2009	21.18	21.20	20.79	20.84	6,026,703	-0.36(-1.70%)
Nov 11, 2009	21.33	21.38	21.08	21.21	6,882,473	+0.06(+0.27%)
Nov 10, 2009	21.26	21.33	20.93	21.15	7,280,572	-0.17(-0.78%)
Nov 09, 2009	20.93	21.32	20.83	21.31	8,475,264	+0.42(+2.00%)
Nov 06, 2009	20.66	21.04	20.64	20.90	4,829,770	+0.54(+2.66%)
Nov 05, 2009	21.07	21.17	19.98	20.35	14,828,056	-1.04(-4.86%)
Nov 04, 2009	21.71	21.94	21.32	21.39	6,778,024	-0.09(-0.40%)
Nov 03, 2009	21.29	21.55	21.07	21.48	4,866,807	+0.07(+0.34%)
Nov 02, 2009	21.47	21.85	20.95	21.41	5,227,534	+0.05(+0.24%)
Oct 30, 2009	22.12	22.12	21.18	21.36	8,157,602	-0.85(-3.84%)
Oct 29, 2009	21.43	22.22	21.32	22.21	6,877,617	+1.05(+4.98%)
Oct 28, 2009	21.45	21.81	21.14	21.16	5,273,740	-0.42(-1.94%)
Oct 27, 2009	21.93	22.14	21.52	21.57	6,313,666	-0.34(-1.55%)
Oct 26, 2009	22.71	22.87	21.79	21.91	9,725,838	-0.84(-3.68%)
Oct 23, 2009	22.81	22.86	22.62	22.75	8,231,523	-0.51(-2.20%)
Oct 22, 2009	22.35	23.28	22.30	23.26	6,336,874	+0.94(+4.21%)
Oct 21, 2009	22.66	23.03	22.31	22.33	5,325,908	-0.49(-2.15%)
Oct 20, 2009	22.63	22.83	22.59	22.82	4,695,567	-0.31(-1.34%)
Oct 19, 2009	22.91	23.20	22.84	23.13	4,698,547	+0.25(+1.11%)
Oct 16, 2009	22.85	23.00	22.49	22.87	7,958,297	-0.35(-1.49%)
Oct 15, 2009	22.79	23.22	22.66	23.22	6,155,770	+0.22(+0.94%)
Oct 14, 2009	22.74	23.05	22.46	23.00	9,649,537	+0.60(+2.68%)
Oct 13, 2009	22.79	22.79	22.16	22.40	7,467,564	-0.46(-2.02%)
Oct 12, 2009	22.91	23.17	22.72	22.87	5,027,002	-0.19(-0.81%)
Oct 09, 2009	22.75	23.06	22.62	23.05	4,109,350	+0.32(+1.40%)
Oct 08, 2009	22.82	22.99	22.64	22.74	5,065,486	+0.07(+0.32%)
Oct 07, 2009	22.40	22.66	22.22	22.66	4,131,075	+0.14(+0.61%)
Oct 06, 2009	22.60	22.75	22.21	22.53	6,736,438	+0.04(+0.19%)
Oct 05, 2009	22.43	22.51	22.09	22.48	5,653,045	+0.27(+1.20%)
Oct 02, 2009	21.65	22.57	21.52	22.22	7,129,458	+0.26(+1.18%)
Oct 01, 2009	22.17	22.69	21.94	21.96	10,890,486	-0.16(-0.72%)
Sep 30, 2009	22.47	22.72	22.03	22.12	8,891,238	-0.23(-1.03%)
Sep 29, 2009	22.45	22.92	22.25	22.35	6,518,782	+0.13(+0.59%)
Sep 28, 2009	21.77	22.35	21.34	22.22	7,791,661	+1.18(+5.59%)
Sep 25, 2009	20.96	21.43	20.93	21.04	4,167,412	-0.01(-0.07%)
Sep 24, 2009	21.45	21.83	21.00	21.05	6,507,976	-0.44(-2.05%)
Sep 23, 2009	21.79	22.19	21.49	21.49	4,603,351	-0.33(-1.52%)
Sep 22, 2009	22.11	22.13	21.68	21.83	4,789,398	-0.05(-0.23%)
Sep 21, 2009	21.93	22.08	21.74	21.88	4,350,919	-0.25(-1.14%)
Sep 18, 2009	22.24	22.35	22.04	22.13	8,806,585	+0.22(+1.02%)
Sep 17, 2009	21.52	22.03	21.38	21.91	9,933,382	+1.04(+4.98%)
Sep 16, 2009	20.92	21.56	20.65	20.87	7,088,326	+0.01(+0.03%)
Sep 15, 2009	20.93	21.18	20.80	20.86	6,632,954	-0.08(-0.38%)
Sep 14, 2009	20.69	20.96	20.44	20.94	4,109,634	+0.05(+0.24%)
Sep 11, 2009	20.62	21.04	20.43	20.89	6,539,953	-0.22(-1.06%)
Sep 10, 2009	20.70	21.18	20.43	21.11	4,968,759	+0.33(+1.56%)
Sep 09, 2009	20.81	20.89	20.56	20.79	6,018,118	-0.04(-0.17%)
Sep 08, 2009	21.05	21.05	20.45	20.82	5,717,117	-0.01(-0.07%)
Sep 04, 2009	20.66	20.84	20.25	20.84	3,592,563	+0.27(+1.30%)
Sep 03, 2009	20.39	20.57	20.11	20.57	4,497,214	+0.30(+1.50%)
Sep 02, 2009	20.23	20.48	20.04	20.27	4,310,010	-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.