Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.97	22.06	21.77	21.91	73,394	-0.05(-0.21%)
Nov 27, 2009	21.81	22.05	21.70	21.96	58,568	-0.38(-1.69%)
Nov 25, 2009	22.29	22.36	22.18	22.34	198,753	+0.14(+0.61%)
Nov 24, 2009	22.21	22.22	21.94	22.20	91,073	+0.02(+0.09%)
Nov 23, 2009	22.11	22.27	22.11	22.18	100,248	+0.27(+1.22%)
Nov 20, 2009	21.83	21.93	21.81	21.92	64,045	-0.06(-0.28%)
Nov 19, 2009	21.99	21.99	21.74	21.98	68,459	-0.19(-0.84%)
Nov 18, 2009	22.18	22.18	21.98	22.16	423,685	-0.04(-0.17%)
Nov 17, 2009	22.10	22.33	22.06	22.20	57,818	+0.03(+0.16%)
Nov 16, 2009	22.01	22.24	22.01	22.17	125,050	+0.24(+1.07%)
Nov 13, 2009	21.75	21.93	21.66	21.93	26,414	+0.25(+1.16%)
Nov 12, 2009	21.82	21.89	21.64	21.68	54,352	-0.21(-0.94%)
Nov 11, 2009	21.93	22.05	21.82	21.89	65,397	+0.00(+0.00%)
Nov 10, 2009	21.78	21.93	21.78	21.89	177,671	+0.03(+0.13%)
Nov 09, 2009	21.62	21.87	21.43	21.86	67,201	+0.42(+1.95%)
Nov 06, 2009	21.41	21.48	21.29	21.44	125,223	-0.06(-0.27%)
Nov 05, 2009	21.36	21.51	21.30	21.50	111,883	+0.22(+1.02%)
Nov 04, 2009	21.25	21.47	21.20	21.28	170,827	+0.08(+0.38%)
Nov 03, 2009	21.12	21.25	21.02	21.20	200,096	-0.14(-0.63%)
Nov 02, 2009	21.22	21.41	21.08	21.33	279,610	+0.31(+1.49%)
Oct 30, 2009	21.41	21.51	21.01	21.02	84,245	-0.48(-2.25%)
Oct 29, 2009	21.20	21.54	21.20	21.50	163,536	+0.44(+2.07%)
Oct 28, 2009	21.15	21.26	21.00	21.07	68,148	-0.17(-0.80%)
Oct 27, 2009	21.17	21.30	21.15	21.24	23,789	+0.08(+0.38%)
Oct 26, 2009	21.35	21.54	21.11	21.16	61,990	-0.21(-0.99%)
Oct 23, 2009	21.40	21.40	21.27	21.37	40,479	-0.26(-1.21%)
Oct 22, 2009	21.50	21.67	21.33	21.63	141,385	+0.17(+0.81%)
Oct 21, 2009	21.52	21.74	21.45	21.46	48,218	-0.04(-0.20%)
Oct 20, 2009	21.41	21.52	21.41	21.50	97,368	-0.05(-0.23%)
Oct 19, 2009	21.41	21.63	21.35	21.55	39,544	+0.29(+1.34%)
Oct 16, 2009	21.18	21.33	21.16	21.26	67,366	-0.05(-0.25%)
Oct 15, 2009	21.05	21.32	21.05	21.32	54,469	+0.25(+1.18%)
Oct 14, 2009	21.14	21.14	20.99	21.07	128,355	+0.16(+0.77%)
Oct 13, 2009	20.97	20.99	20.85	20.91	101,825	-0.02(-0.07%)
Oct 12, 2009	21.04	21.10	20.88	20.92	75,791	-0.00(-0.02%)
Oct 09, 2009	20.90	20.93	20.79	20.93	61,605	-0.02(-0.07%)
Oct 08, 2009	20.86	20.98	20.78	20.94	60,789	+0.23(+1.12%)
Oct 07, 2009	20.62	20.77	20.62	20.71	35,726	-0.03(-0.15%)
Oct 06, 2009	20.73	20.86	20.66	20.74	58,783	+0.14(+0.66%)
Oct 05, 2009	20.38	20.62	20.36	20.61	84,478	+0.20(+0.98%)
Oct 02, 2009	20.32	20.49	20.24	20.41	93,811	-0.02(-0.11%)
Oct 01, 2009	20.63	20.83	20.40	20.43	447,780	-0.26(-1.27%)
Sep 30, 2009	20.63	20.73	20.44	20.69	78,403	+0.10(+0.49%)
Sep 29, 2009	20.59	20.66	20.52	20.59	26,390	+0.00(+0.00%)
Sep 28, 2009	20.43	20.69	20.43	20.59	58,910	+0.17(+0.83%)
Sep 25, 2009	20.43	20.59	20.41	20.42	90,610	-0.11(-0.52%)
Sep 24, 2009	20.67	20.95	20.43	20.53	76,255	-0.15(-0.73%)
Sep 23, 2009	21.03	21.03	20.67	20.68	68,148	+0.01(+0.06%)
Sep 22, 2009	20.81	20.81	20.60	20.67	88,091	+0.00(+0.01%)
Sep 21, 2009	20.54	21.00	20.49	20.67	46,763	-0.04(-0.21%)
Sep 18, 2009	20.60	20.99	20.60	20.71	41,519	+0.14(+0.70%)
Sep 17, 2009	20.57	20.67	20.51	20.57	74,140	+0.17(+0.81%)
Sep 16, 2009	20.44	20.61	20.38	20.40	110,276	-0.06(-0.28%)
Sep 15, 2009	20.48	20.53	20.28	20.46	70,762	-0.04(-0.19%)
Sep 14, 2009	20.38	20.55	20.31	20.50	107,524	+0.02(+0.10%)
Sep 11, 2009	20.39	20.50	20.38	20.48	145,806	+0.11(+0.55%)
Sep 10, 2009	20.50	20.50	20.17	20.36	209,989	+0.13(+0.65%)
Sep 09, 2009	20.29	20.29	20.15	20.23	67,226	+0.01(+0.04%)
Sep 08, 2009	20.13	20.27	20.07	20.23	114,016	+0.39(+1.95%)
Sep 04, 2009	19.71	19.86	19.66	19.84	50,081	+0.15(+0.77%)
Sep 03, 2009	19.72	19.76	19.59	19.69	57,445	+0.04(+0.20%)
Sep 02, 2009	19.51	19.77	19.51	19.65	52,972	+0.05(+0.26%)

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.