Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.10	21.37	21.02	21.20	1,638,767	-0.02(-0.10%)
Nov 27, 2009	20.84	21.35	20.82	21.22	1,447,484	-0.54(-2.47%)
Nov 25, 2009	21.47	21.78	21.45	21.75	2,111,374	+0.12(+0.57%)
Nov 24, 2009	21.70	21.70	21.55	21.63	2,120,719	+0.06(+0.29%)
Nov 23, 2009	21.55	21.71	21.52	21.57	1,865,306	+0.30(+1.42%)
Nov 20, 2009	21.14	21.30	21.12	21.26	1,972,606	-0.09(-0.42%)
Nov 19, 2009	21.26	21.35	21.01	21.35	2,418,495	-0.32(-1.46%)
Nov 18, 2009	21.77	21.77	21.51	21.67	2,314,538	-0.42(-1.90%)
Nov 17, 2009	22.17	22.17	21.93	22.09	2,326,911	+0.05(+0.22%)
Nov 16, 2009	21.89	22.11	21.87	22.04	3,615,586	+0.45(+2.10%)
Nov 13, 2009	21.53	21.65	21.42	21.59	1,639,788	+0.11(+0.51%)
Nov 12, 2009	21.70	21.75	21.44	21.48	1,871,578	-0.19(-0.89%)
Nov 11, 2009	21.86	21.92	21.61	21.67	2,332,691	-0.01(-0.03%)
Nov 10, 2009	21.73	21.75	21.57	21.68	2,576,963	+0.18(+0.83%)
Nov 09, 2009	21.40	21.53	21.33	21.50	2,554,239	+0.50(+2.36%)
Nov 06, 2009	20.80	21.02	20.77	21.00	3,480,107	+0.04(+0.20%)
Nov 05, 2009	20.82	21.14	20.82	20.96	4,702,000	-0.20(-0.94%)
Nov 04, 2009	21.14	21.34	21.11	21.16	3,291,885	+0.12(+0.59%)
Nov 03, 2009	20.82	21.11	20.79	21.04	5,312,210	-0.23(-1.10%)
Nov 02, 2009	21.46	21.60	21.12	21.27	5,068,559	+0.02(+0.10%)
Oct 30, 2009	21.81	21.87	21.18	21.25	5,197,278	-0.56(-2.56%)
Oct 29, 2009	21.70	21.83	21.58	21.81	7,177,175	+0.96(+4.62%)
Oct 28, 2009	21.02	21.15	20.82	20.84	3,464,051	-0.30(-1.43%)
Oct 27, 2009	21.35	21.37	21.04	21.15	3,230,546	+0.03(+0.16%)
Oct 26, 2009	21.52	21.70	21.05	21.11	4,878,196	-0.35(-1.63%)
Oct 23, 2009	21.51	21.53	21.37	21.46	5,301,303	+0.01(+0.03%)
Oct 22, 2009	21.39	21.50	21.20	21.46	5,660,850	+0.14(+0.65%)
Oct 21, 2009	21.43	21.66	21.29	21.32	3,431,275	+0.06(+0.29%)
Oct 20, 2009	21.29	21.35	21.25	21.26	2,731,283	-0.09(-0.42%)
Oct 19, 2009	21.39	21.51	21.28	21.35	3,130,311	+0.43(+2.04%)
Oct 16, 2009	20.89	21.02	20.76	20.92	2,584,044	-0.04(-0.20%)
Oct 15, 2009	20.83	20.98	20.82	20.96	2,808,867	+0.05(+0.23%)
Oct 14, 2009	20.86	20.93	20.80	20.91	3,936,189	+0.30(+1.47%)
Oct 13, 2009	20.68	20.71	20.55	20.61	1,882,502	-0.05(-0.23%)
Oct 12, 2009	20.80	20.83	20.61	20.66	2,592,680	+0.37(+1.83%)
Oct 09, 2009	19.95	20.35	19.92	20.29	3,215,640	+0.36(+1.79%)
Oct 08, 2009	19.77	19.93	19.67	19.93	1,714,404	+0.22(+1.12%)
Oct 07, 2009	19.63	19.77	19.60	19.71	1,745,498	+0.09(+0.46%)
Oct 06, 2009	19.54	19.75	19.52	19.62	2,792,718	+0.11(+0.56%)
Oct 05, 2009	19.32	19.57	19.26	19.51	3,010,584	-0.02(-0.11%)
Oct 02, 2009	19.44	19.61	19.43	19.53	4,349,631	-0.08(-0.39%)
Oct 01, 2009	19.74	19.79	19.54	19.61	4,861,709	-0.25(-1.25%)
Sep 30, 2009	19.81	19.93	19.56	19.85	3,497,245	+0.14(+0.70%)
Sep 29, 2009	19.62	19.81	19.60	19.72	2,810,318	+0.09(+0.45%)
Sep 28, 2009	19.46	19.70	19.44	19.63	2,126,232	+0.27(+1.39%)
Sep 25, 2009	19.37	19.50	19.30	19.36	2,187,384	-0.14(-0.71%)
Sep 24, 2009	19.71	19.76	19.38	19.50	2,859,802	-0.05(-0.28%)
Sep 23, 2009	19.63	19.79	19.53	19.55	1,716,288	+0.02(+0.11%)
Sep 22, 2009	19.71	19.72	19.44	19.53	2,133,500	-0.08(-0.42%)
Sep 21, 2009	19.49	19.67	19.45	19.61	1,692,314	-0.03(-0.18%)
Sep 18, 2009	19.65	19.74	19.57	19.65	2,917,142	+0.30(+1.53%)
Sep 17, 2009	19.31	19.42	19.19	19.35	2,484,741	+0.10(+0.54%)
Sep 16, 2009	19.19	19.43	19.15	19.25	2,610,405	+0.01(+0.04%)
Sep 15, 2009	19.08	19.28	18.99	19.24	2,112,035	+0.05(+0.29%)
Sep 14, 2009	18.97	19.22	18.93	19.19	3,227,385	+0.38(+2.01%)
Sep 11, 2009	18.89	18.95	18.77	18.81	3,766,819	-0.32(-1.65%)
Sep 10, 2009	18.86	19.15	18.78	19.12	1,806,565	+0.09(+0.47%)
Sep 09, 2009	18.91	19.11	18.88	19.04	2,455,114	+0.03(+0.18%)
Sep 08, 2009	18.95	19.10	18.91	19.00	1,477,834	+0.36(+1.96%)
Sep 04, 2009	18.32	18.66	18.31	18.64	2,100,632	+0.06(+0.33%)
Sep 03, 2009	18.62	18.64	18.46	18.57	2,897,541	-0.23(-1.24%)
Sep 02, 2009	18.70	18.87	18.64	18.81	2,001,559	+0.06(+0.33%)

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.