Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.26	23.51	23.15	23.40	59,469	-0.02(-0.09%)
Nov 27, 2009	23.40	23.75	23.22	23.42	35,241	-0.96(-3.94%)
Nov 25, 2009	24.15	24.39	23.95	24.38	38,980	+0.28(+1.16%)
Nov 24, 2009	24.64	24.65	24.04	24.10	193,106	-0.59(-2.39%)
Nov 23, 2009	24.56	25.00	24.55	24.69	43,244	+0.68(+2.83%)
Nov 20, 2009	23.90	24.10	23.80	24.01	54,950	-0.24(-0.99%)
Nov 19, 2009	24.39	24.39	23.95	24.25	59,968	-0.67(-2.69%)
Nov 18, 2009	25.18	25.19	24.85	24.92	41,029	+0.32(+1.30%)
Nov 17, 2009	24.80	24.86	24.45	24.60	47,891	-0.60(-2.38%)
Nov 16, 2009	25.03	25.45	25.00	25.20	41,351	+0.58(+2.36%)
Nov 13, 2009	24.46	24.90	24.38	24.62	60,060	-0.03(-0.12%)
Nov 12, 2009	25.20	25.20	24.64	24.65	86,959	-0.95(-3.71%)
Nov 11, 2009	25.75	25.89	25.60	25.60	41,399	-0.14(-0.54%)
Nov 10, 2009	25.70	25.85	25.55	25.74	24,779	-0.26(-1.00%)
Nov 09, 2009	25.70	26.00	25.70	26.00	56,642	+0.95(+3.79%)
Nov 06, 2009	24.75	25.21	24.75	25.05	72,813	+0.07(+0.28%)
Nov 05, 2009	24.62	25.00	24.00	24.98	58,700	+1.23(+5.18%)
Nov 04, 2009	23.78	24.25	23.75	23.75	31,308	+0.45(+1.93%)
Nov 03, 2009	23.00	23.45	22.96	23.30	71,348	-0.17(-0.72%)
Nov 02, 2009	23.45	23.90	23.01	23.47	32,329	-0.13(-0.55%)
Oct 30, 2009	24.10	24.23	23.45	23.60	29,657	-0.65(-2.68%)
Oct 29, 2009	23.85	24.37	23.80	24.25	77,273	+1.45(+6.36%)
Oct 28, 2009	23.49	23.69	22.75	22.80	48,639	-0.67(-2.85%)
Oct 27, 2009	23.70	23.88	23.05	23.47	214,526	+1.49(+6.78%)
Oct 26, 2009	22.65	22.66	21.95	21.98	137,607	-0.72(-3.17%)
Oct 23, 2009	22.90	22.90	22.63	22.70	42,872	-0.25(-1.09%)
Oct 22, 2009	22.65	23.05	22.60	22.95	34,899	+0.59(+2.64%)
Oct 21, 2009	22.60	23.01	22.35	22.36	58,264	+0.12(+0.54%)
Oct 20, 2009	22.50	22.50	22.04	22.24	29,814	-0.30(-1.33%)
Oct 19, 2009	22.50	22.69	22.40	22.54	197,371	-0.11(-0.49%)
Oct 16, 2009	22.50	22.71	22.45	22.65	67,046	+0.30(+1.34%)
Oct 15, 2009	22.31	22.43	22.16	22.35	69,880	+0.21(+0.95%)
Oct 14, 2009	21.65	22.20	21.46	22.14	69,710	+0.89(+4.19%)
Oct 13, 2009	21.15	21.30	21.05	21.25	621,245	+0.35(+1.67%)
Oct 12, 2009	21.16	21.20	20.80	20.90	909,754	-0.79(-3.64%)
Oct 09, 2009	21.84	21.87	21.35	21.69	119,066	-1.31(-5.70%)
Oct 08, 2009	22.80	23.16	22.80	23.00	29,894	+0.00(+0.00%)
Oct 07, 2009	22.85	23.28	22.85	23.00	39,439	+0.35(+1.55%)
Oct 06, 2009	22.70	22.99	22.60	22.65	54,077	+0.12(+0.53%)
Oct 05, 2009	22.56	22.75	22.35	22.53	94,773	-0.13(-0.57%)
Oct 02, 2009	22.51	22.90	22.37	22.66	80,281	-0.04(-0.18%)
Oct 01, 2009	23.20	23.20	22.70	22.70	68,122	-1.62(-6.66%)
Sep 30, 2009	24.13	24.53	23.81	24.32	73,984	+0.22(+0.91%)
Sep 29, 2009	24.21	24.21	23.80	24.10	55,337	+0.08(+0.33%)
Sep 28, 2009	23.90	24.19	23.80	24.02	72,030	+0.75(+3.22%)
Sep 25, 2009	23.45	23.63	23.18	23.27	250,050	-0.07(-0.30%)
Sep 24, 2009	24.15	24.15	23.13	23.34	108,789	-1.16(-4.73%)
Sep 23, 2009	24.68	24.92	24.35	24.50	60,220	-0.25(-1.01%)
Sep 22, 2009	24.75	24.79	24.45	24.75	60,437	+0.64(+2.65%)
Sep 21, 2009	24.01	24.30	23.97	24.11	116,460	-0.19(-0.78%)
Sep 18, 2009	24.90	24.90	24.25	24.30	34,036	-0.10(-0.41%)
Sep 17, 2009	24.40	24.65	24.30	24.40	195,153	-1.00(-3.94%)
Sep 16, 2009	25.33	25.50	25.04	25.40	39,496	+0.15(+0.59%)
Sep 15, 2009	25.00	25.27	24.83	25.25	56,082	-0.08(-0.32%)
Sep 14, 2009	24.97	25.36	24.75	25.33	32,663	+0.33(+1.32%)
Sep 11, 2009	25.15	25.32	24.75	25.00	27,665	-0.90(-3.47%)
Sep 10, 2009	25.85	26.01	25.58	25.90	24,927	-0.10(-0.38%)
Sep 09, 2009	25.65	26.14	25.43	26.00	36,516	+0.30(+1.17%)
Sep 08, 2009	25.35	25.70	25.25	25.70	49,209	+0.35(+1.38%)
Sep 04, 2009	24.30	25.37	24.29	25.35	167,578	+0.85(+3.47%)
Sep 03, 2009	24.60	24.79	24.20	24.50	59,097	+1.01(+4.30%)
Sep 02, 2009	23.61	23.75	23.49	23.49	99,824	-0.41(-1.72%)

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.