Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.98	22.08	21.78	21.93	73,350	-0.05(-0.21%)
Nov 27, 2009	21.82	22.07	21.71	21.97	58,533	-0.38(-1.69%)
Nov 25, 2009	22.31	22.37	22.19	22.35	198,631	+0.14(+0.61%)
Nov 24, 2009	22.22	22.24	21.96	22.22	91,017	+0.02(+0.09%)
Nov 23, 2009	22.12	22.28	22.12	22.20	100,187	+0.27(+1.22%)
Nov 20, 2009	21.84	21.95	21.82	21.93	64,006	-0.06(-0.28%)
Nov 19, 2009	22.00	22.01	21.76	21.99	68,417	-0.19(-0.84%)
Nov 18, 2009	22.19	22.19	22.00	22.18	423,425	-0.04(-0.17%)
Nov 17, 2009	22.11	22.34	22.08	22.22	57,782	+0.03(+0.16%)
Nov 16, 2009	22.03	22.25	22.03	22.18	124,973	+0.24(+1.07%)
Nov 13, 2009	21.77	21.95	21.68	21.95	26,397	+0.25(+1.16%)
Nov 12, 2009	21.83	21.90	21.65	21.69	54,319	-0.21(-0.94%)
Nov 11, 2009	21.95	22.06	21.83	21.90	65,356	+0.00(+0.00%)
Nov 10, 2009	21.79	21.95	21.79	21.90	177,562	+0.03(+0.13%)
Nov 09, 2009	21.63	21.88	21.45	21.87	67,159	+0.42(+1.95%)
Nov 06, 2009	21.42	21.50	21.30	21.45	125,147	-0.06(-0.27%)
Nov 05, 2009	21.37	21.52	21.32	21.51	111,815	+0.22(+1.02%)
Nov 04, 2009	21.26	21.49	21.22	21.29	170,723	+0.08(+0.38%)
Nov 03, 2009	21.13	21.26	21.04	21.21	199,974	-0.14(-0.63%)
Nov 02, 2009	21.24	21.42	21.09	21.35	279,439	+0.31(+1.49%)
Oct 30, 2009	21.42	21.52	21.02	21.03	84,193	-0.48(-2.25%)
Oct 29, 2009	21.22	21.55	21.22	21.52	163,436	+0.44(+2.07%)
Oct 28, 2009	21.17	21.28	21.01	21.08	68,106	-0.17(-0.80%)
Oct 27, 2009	21.18	21.32	21.16	21.25	23,774	+0.08(+0.38%)
Oct 26, 2009	21.37	21.55	21.12	21.17	61,952	-0.21(-0.99%)
Oct 23, 2009	21.41	21.41	21.28	21.38	40,454	-0.26(-1.21%)
Oct 22, 2009	21.51	21.68	21.34	21.64	141,298	+0.17(+0.81%)
Oct 21, 2009	21.53	21.75	21.46	21.47	48,188	-0.04(-0.20%)
Oct 20, 2009	21.42	21.53	21.42	21.51	97,308	-0.05(-0.23%)
Oct 19, 2009	21.42	21.64	21.36	21.56	39,520	+0.29(+1.34%)
Oct 16, 2009	21.20	21.34	21.17	21.28	67,325	-0.05(-0.25%)
Oct 15, 2009	21.07	21.33	21.07	21.33	54,435	+0.25(+1.18%)
Oct 14, 2009	21.15	21.15	21.00	21.08	128,277	+0.16(+0.77%)
Oct 13, 2009	20.98	21.00	20.87	20.92	101,762	-0.02(-0.07%)
Oct 12, 2009	21.05	21.11	20.89	20.94	75,745	-0.00(-0.02%)
Oct 09, 2009	20.91	20.94	20.81	20.94	61,567	-0.02(-0.07%)
Oct 08, 2009	20.88	20.99	20.79	20.96	60,752	+0.23(+1.12%)
Oct 07, 2009	20.64	20.78	20.64	20.72	35,704	-0.03(-0.15%)
Oct 06, 2009	20.74	20.88	20.67	20.76	58,747	+0.14(+0.66%)
Oct 05, 2009	20.39	20.64	20.37	20.62	84,426	+0.20(+0.98%)
Oct 02, 2009	20.33	20.50	20.25	20.42	93,754	-0.02(-0.11%)
Oct 01, 2009	20.65	20.84	20.42	20.44	447,505	-0.26(-1.27%)
Sep 30, 2009	20.65	20.74	20.45	20.71	78,355	+0.10(+0.49%)
Sep 29, 2009	20.61	20.68	20.53	20.61	26,374	+0.00(+0.00%)
Sep 28, 2009	20.45	20.70	20.45	20.61	58,874	+0.17(+0.83%)
Sep 25, 2009	20.44	20.60	20.42	20.44	90,554	-0.11(-0.52%)
Sep 24, 2009	20.68	20.96	20.44	20.54	76,208	-0.15(-0.73%)
Sep 23, 2009	21.05	21.05	20.69	20.69	68,106	+0.01(+0.06%)
Sep 22, 2009	20.82	20.82	20.62	20.68	88,037	+0.00(+0.01%)
Sep 21, 2009	20.55	21.01	20.50	20.68	46,734	-0.04(-0.21%)
Sep 18, 2009	20.61	21.00	20.61	20.72	41,494	+0.14(+0.69%)
Sep 17, 2009	20.58	20.69	20.52	20.58	74,094	+0.17(+0.81%)
Sep 16, 2009	20.45	20.62	20.39	20.41	110,208	-0.06(-0.28%)
Sep 15, 2009	20.49	20.55	20.30	20.47	70,719	-0.04(-0.19%)
Sep 14, 2009	20.39	20.57	20.32	20.51	107,458	+0.02(+0.10%)
Sep 11, 2009	20.40	20.51	20.39	20.49	145,717	+0.11(+0.55%)
Sep 10, 2009	20.51	20.51	20.18	20.38	209,860	+0.13(+0.65%)
Sep 09, 2009	20.30	20.31	20.16	20.25	67,185	+0.01(+0.04%)
Sep 08, 2009	20.14	20.28	20.09	20.24	113,946	+0.39(+1.95%)
Sep 04, 2009	19.72	19.87	19.67	19.85	50,051	+0.15(+0.76%)
Sep 03, 2009	19.73	19.77	19.60	19.70	57,410	+0.04(+0.20%)
Sep 02, 2009	19.52	19.79	19.52	19.66	52,940	+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.