Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.11	23.59	23.02	23.48	18,039,064	+0.22(+0.93%)
Nov 27, 2009	23.19	23.54	22.62	23.27	11,044,606	-0.90(-3.71%)
Nov 25, 2009	23.96	24.28	23.44	24.16	23,014,416	-0.20(-0.82%)
Nov 24, 2009	24.20	24.62	23.96	24.36	12,322,889	+0.02(+0.07%)
Nov 23, 2009	24.50	24.71	24.16	24.35	14,182,700	+0.45(+1.87%)
Nov 20, 2009	24.17	24.36	23.77	23.90	19,371,290	-0.45(-1.84%)
Nov 19, 2009	25.12	25.14	24.17	24.35	15,907,908	-1.00(-3.94%)
Nov 18, 2009	25.56	25.56	24.95	25.35	12,978,224	-0.05(-0.19%)
Nov 17, 2009	25.26	25.56	24.97	25.40	10,989,463	+0.02(+0.09%)
Nov 16, 2009	24.73	25.60	24.64	25.37	17,894,200	+0.81(+3.29%)
Nov 13, 2009	24.24	24.78	23.92	24.56	15,309,420	+0.33(+1.35%)
Nov 12, 2009	24.97	25.05	24.09	24.24	19,900,184	-0.90(-3.56%)
Nov 11, 2009	25.44	25.60	24.88	25.13	13,577,788	-0.04(-0.16%)
Nov 10, 2009	25.15	25.50	24.66	25.17	12,746,181	-0.13(-0.51%)
Nov 09, 2009	25.46	25.58	25.12	25.30	14,702,099	+0.48(+1.93%)
Nov 06, 2009	24.16	25.26	24.16	24.82	19,960,544	+0.40(+1.64%)
Nov 05, 2009	24.36	24.62	24.21	24.42	16,066,925	+0.24(+0.99%)
Nov 04, 2009	24.36	24.80	24.12	24.18	23,376,376	-0.06(-0.26%)
Nov 03, 2009	22.99	24.40	22.90	24.24	22,996,480	+0.84(+3.59%)
Nov 02, 2009	23.44	24.02	22.84	23.40	22,446,402	+0.04(+0.17%)
Oct 30, 2009	24.13	24.26	23.20	23.36	24,134,372	-0.90(-3.69%)
Oct 29, 2009	23.40	24.30	23.28	24.26	23,003,240	+1.11(+4.80%)
Oct 28, 2009	23.78	23.92	23.02	23.15	27,562,478	-0.88(-3.66%)
Oct 27, 2009	23.79	24.30	23.46	24.03	20,531,196	+0.27(+1.14%)
Oct 26, 2009	24.24	24.84	23.57	23.76	18,480,146	-0.41(-1.69%)
Oct 23, 2009	24.26	24.31	23.88	24.16	21,176,636	-0.96(-3.82%)
Oct 22, 2009	24.68	25.28	24.30	25.12	14,486,172	+0.33(+1.32%)
Oct 21, 2009	24.44	25.56	24.32	24.80	23,104,270	+0.16(+0.65%)
Oct 20, 2009	24.25	24.71	24.22	24.64	22,349,414	-0.20(-0.80%)
Oct 19, 2009	24.72	24.96	24.45	24.84	25,999,260	+0.52(+2.14%)
Oct 16, 2009	24.10	25.01	23.95	24.32	38,976,164	+0.44(+1.84%)
Oct 15, 2009	23.15	24.00	23.15	23.88	38,185,072	+0.53(+2.26%)
Oct 14, 2009	23.19	23.40	23.00	23.35	15,294,290	+0.58(+2.53%)
Oct 13, 2009	23.20	23.26	22.51	22.77	17,149,598	-0.40(-1.73%)
Oct 12, 2009	23.03	23.19	22.76	23.17	17,378,294	+0.60(+2.66%)
Oct 09, 2009	22.91	23.03	22.40	22.57	13,650,373	-0.46(-2.01%)
Oct 08, 2009	22.65	23.11	22.42	23.04	22,869,484	+0.62(+2.78%)
Oct 07, 2009	21.48	22.46	21.46	22.41	20,881,172	+0.93(+4.32%)
Oct 06, 2009	21.54	21.95	21.32	21.48	16,865,138	+0.30(+1.43%)
Oct 05, 2009	20.53	21.32	20.51	21.18	12,477,854	+0.59(+2.87%)
Oct 02, 2009	20.45	20.84	20.40	20.59	15,675,908	-0.53(-2.50%)
Oct 01, 2009	21.69	21.80	21.07	21.12	21,120,910	-0.58(-2.65%)
Sep 30, 2009	21.97	22.00	21.28	21.69	14,950,295	-0.15(-0.70%)
Sep 29, 2009	21.72	22.04	21.51	21.84	11,331,744	+0.04(+0.16%)
Sep 28, 2009	21.47	21.90	21.30	21.81	9,776,786	+0.42(+1.97%)
Sep 25, 2009	21.20	21.55	20.95	21.39	14,063,971	-0.02(-0.11%)
Sep 24, 2009	21.94	21.99	21.25	21.41	14,600,938	-0.46(-2.12%)
Sep 23, 2009	22.76	22.86	21.86	21.88	13,817,877	-0.78(-3.43%)
Sep 22, 2009	22.31	22.68	22.10	22.65	11,316,762	+0.70(+3.17%)
Sep 21, 2009	21.86	22.29	21.75	21.96	11,886,478	-0.56(-2.49%)
Sep 18, 2009	22.42	22.74	21.92	22.52	20,766,022	+0.22(+1.00%)
Sep 17, 2009	22.56	22.80	22.04	22.29	19,914,906	-0.03(-0.14%)
Sep 16, 2009	21.74	22.68	21.68	22.32	29,539,802	+0.78(+3.60%)
Sep 15, 2009	20.90	21.59	20.65	21.55	20,610,000	+0.62(+2.98%)
Sep 14, 2009	20.30	20.95	20.09	20.92	14,259,020	+0.05(+0.23%)
Sep 11, 2009	20.63	21.16	20.63	20.88	19,332,486	+0.36(+1.75%)
Sep 10, 2009	19.98	20.60	19.77	20.52	17,675,230	+0.57(+2.85%)
Sep 09, 2009	20.20	28.12	19.76	19.95	14,686,274	-0.10(-0.48%)
Sep 08, 2009	20.01	20.39	19.80	20.04	17,634,100	+0.42(+2.12%)
Sep 04, 2009	19.03	19.72	19.02	19.63	13,599,332	+0.45(+2.34%)
Sep 03, 2009	18.84	19.20	18.77	19.18	12,871,240	+0.51(+2.74%)
Sep 02, 2009	18.56	18.98	18.56	18.67	12,528,406	-0.14(-0.72%)

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.