Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.32	21.32	20.52	20.90	394,362	-0.51(-2.38%)
Nov 27, 2009	21.29	21.90	21.08	21.41	143,331	-0.62(-2.83%)
Nov 25, 2009	22.22	22.35	21.92	22.04	137,104	-0.10(-0.47%)
Nov 24, 2009	22.45	22.54	21.97	22.14	232,797	-0.38(-1.68%)
Nov 23, 2009	22.61	23.11	22.34	22.52	251,894	+0.38(+1.71%)
Nov 20, 2009	22.08	22.50	21.73	22.14	504,203	-0.16(-0.72%)
Nov 19, 2009	22.71	22.71	21.91	22.30	198,453	-0.69(-3.00%)
Nov 18, 2009	23.09	23.60	22.79	22.99	376,054	-0.17(-0.73%)
Nov 17, 2009	22.88	23.36	22.69	23.16	238,752	+0.20(+0.86%)
Nov 16, 2009	22.30	23.08	22.05	22.96	407,157	+0.87(+3.94%)
Nov 13, 2009	21.78	22.17	21.51	22.09	260,438	+0.11(+0.52%)
Nov 12, 2009	22.57	22.82	21.93	21.98	184,303	-0.70(-3.08%)
Nov 11, 2009	22.91	22.91	22.37	22.68	182,945	+0.06(+0.25%)
Nov 10, 2009	22.45	23.02	22.10	22.62	300,351	+0.07(+0.29%)
Nov 09, 2009	22.44	22.82	22.31	22.56	264,770	+0.34(+1.53%)
Nov 06, 2009	21.90	22.56	21.74	22.22	274,339	+0.02(+0.09%)
Nov 05, 2009	21.45	22.43	21.45	22.20	664,996	+1.09(+5.15%)
Nov 04, 2009	21.71	21.79	21.07	21.11	685,897	-0.40(-1.85%)
Nov 03, 2009	20.92	21.64	20.82	21.51	646,298	+0.26(+1.20%)
Nov 02, 2009	21.91	22.30	21.00	21.25	691,280	-0.43(-2.00%)
Oct 30, 2009	22.62	22.62	21.45	21.69	590,899	-1.12(-4.89%)
Oct 29, 2009	22.89	23.57	22.70	22.80	830,949	+0.03(+0.12%)
Oct 28, 2009	24.80	24.80	22.72	22.77	473,949	-1.13(-4.74%)
Oct 27, 2009	23.81	24.68	23.78	23.91	447,861	+0.19(+0.80%)
Oct 26, 2009	24.38	24.97	23.55	23.72	406,395	-0.75(-3.05%)
Oct 23, 2009	24.42	24.68	24.28	24.46	407,697	-0.60(-2.38%)
Oct 22, 2009	24.41	25.29	24.05	25.06	334,397	+0.52(+2.12%)
Oct 21, 2009	24.26	25.29	24.26	24.54	392,978	+0.11(+0.46%)
Oct 20, 2009	24.16	24.51	24.13	24.43	294,055	-0.31(-1.26%)
Oct 19, 2009	24.36	25.06	23.96	24.74	270,108	+0.59(+2.43%)
Oct 16, 2009	24.50	24.50	23.72	24.15	446,974	-0.51(-2.07%)
Oct 15, 2009	24.97	24.97	24.35	24.66	543,959	-0.53(-2.10%)
Oct 14, 2009	24.89	25.37	24.67	25.19	376,118	+0.79(+3.25%)
Oct 13, 2009	24.70	24.84	24.11	24.40	485,037	-0.27(-1.11%)
Oct 12, 2009	25.14	25.34	24.30	24.67	571,927	+0.08(+0.31%)
Oct 09, 2009	24.15	24.99	24.00	24.60	504,651	+0.35(+1.44%)
Oct 08, 2009	23.55	24.40	23.42	24.25	889,510	+1.00(+4.31%)
Oct 07, 2009	22.92	23.28	22.74	23.25	533,958	+0.26(+1.11%)
Oct 06, 2009	22.26	23.08	22.26	22.99	334,413	+0.85(+3.84%)
Oct 05, 2009	21.71	22.35	21.42	22.14	389,053	+0.62(+2.90%)
Oct 02, 2009	21.41	21.92	21.30	21.52	378,028	-0.12(-0.57%)
Oct 01, 2009	21.73	21.92	21.40	21.64	589,208	-0.19(-0.87%)
Sep 30, 2009	22.04	22.53	21.35	21.83	620,834	-0.24(-1.07%)
Sep 29, 2009	22.16	22.39	21.84	22.06	306,631	-0.13(-0.60%)
Sep 28, 2009	22.15	22.54	21.62	22.20	273,816	+0.27(+1.25%)
Sep 25, 2009	21.93	22.02	21.43	21.92	863,753	-0.11(-0.51%)
Sep 24, 2009	22.19	22.28	21.40	22.04	298,717	-0.05(-0.21%)
Sep 23, 2009	22.14	22.81	22.01	22.08	246,974	-0.23(-1.02%)
Sep 22, 2009	22.24	22.43	21.96	22.31	180,986	+0.32(+1.46%)
Sep 21, 2009	22.26	22.40	21.87	21.99	197,346	-0.59(-2.60%)
Sep 18, 2009	21.54	22.64	18.90	22.57	424,584	+0.82(+3.78%)
Sep 17, 2009	22.56	23.08	21.57	21.75	341,615	-0.82(-3.64%)
Sep 16, 2009	22.43	22.78	22.06	22.57	142,512	+0.30(+1.36%)
Sep 15, 2009	21.79	22.48	21.57	22.27	268,796	+0.40(+1.81%)
Sep 14, 2009	20.94	21.88	20.80	21.88	305,215	+0.66(+3.12%)
Sep 11, 2009	20.97	21.21	20.61	21.21	254,171	+0.34(+1.63%)
Sep 10, 2009	20.52	20.98	20.17	20.87	192,214	+0.26(+1.28%)
Sep 09, 2009	20.08	21.09	19.88	20.61	280,303	+0.61(+3.07%)
Sep 08, 2009	20.01	20.36	19.73	19.99	173,906	+0.26(+1.34%)
Sep 04, 2009	19.19	19.84	18.94	19.73	164,657	+0.54(+2.81%)
Sep 03, 2009	19.08	19.19	18.73	19.19	440,377	+0.30(+1.60%)
Sep 02, 2009	19.27	19.27	18.62	18.89	372,880	-0.40(-2.06%)

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.