Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.58	24.58	23.93	24.30	412,687	-0.38(-1.53%)
Nov 27, 2009	24.09	25.11	24.09	24.67	249,013	-0.14(-0.56%)
Nov 25, 2009	24.91	25.22	24.78	24.81	159,240	-0.06(-0.22%)
Nov 24, 2009	25.12	25.12	24.52	24.87	284,623	-0.21(-0.85%)
Nov 23, 2009	24.59	25.25	24.27	25.08	458,219	+0.89(+3.70%)
Nov 20, 2009	24.07	24.43	23.98	24.18	237,714	+0.01(+0.04%)
Nov 19, 2009	24.90	25.01	24.15	24.18	249,821	-0.88(-3.50%)
Nov 18, 2009	25.11	25.21	24.91	25.05	270,910	+0.05(+0.18%)
Nov 17, 2009	24.53	25.05	24.53	25.01	404,857	+0.29(+1.16%)
Nov 16, 2009	23.70	24.78	23.58	24.72	738,644	+1.15(+4.89%)
Nov 13, 2009	23.35	23.65	23.11	23.57	714,094	+0.13(+0.55%)
Nov 12, 2009	23.25	24.21	22.40	23.44	5,095,633	-1.62(-6.48%)
Nov 11, 2009	25.18	25.18	24.78	25.06	575,083	+0.14(+0.55%)
Nov 10, 2009	24.50	25.21	24.50	24.92	414,723	+0.23(+0.93%)
Nov 09, 2009	24.21	24.69	24.11	24.69	331,075	+0.66(+2.76%)
Nov 06, 2009	23.95	24.35	23.69	24.03	376,914	-0.09(-0.38%)
Nov 05, 2009	24.05	24.28	23.88	24.12	553,941	+0.34(+1.44%)
Nov 04, 2009	24.12	24.36	23.76	23.78	264,605	-0.29(-1.19%)
Nov 03, 2009	23.95	24.09	23.57	24.06	345,858	+0.18(+0.73%)
Nov 02, 2009	23.78	24.16	23.41	23.89	403,575	+0.16(+0.66%)
Oct 30, 2009	24.09	24.30	23.53	23.73	426,762	-0.54(-2.20%)
Oct 29, 2009	24.35	24.52	23.94	24.27	298,683	+0.18(+0.73%)
Oct 28, 2009	24.70	24.81	24.05	24.09	379,174	-0.82(-3.30%)
Oct 27, 2009	24.97	25.34	24.84	24.91	508,555	-0.05(-0.18%)
Oct 26, 2009	24.69	25.41	24.69	24.96	592,762	+0.27(+1.08%)
Oct 23, 2009	24.98	25.25	24.63	24.69	429,094	-0.35(-1.40%)
Oct 22, 2009	25.12	25.26	24.70	25.04	402,131	-0.14(-0.55%)
Oct 21, 2009	24.84	25.55	24.78	25.18	618,602	+0.19(+0.78%)
Oct 20, 2009	25.02	25.13	24.72	24.99	353,667	-0.05(-0.18%)
Oct 19, 2009	25.08	25.18	24.79	25.03	451,298	-0.04(-0.15%)
Oct 16, 2009	24.84	25.11	24.43	25.07	630,016	+0.10(+0.41%)
Oct 15, 2009	24.56	25.01	24.30	24.97	505,763	+0.30(+1.20%)
Oct 14, 2009	24.43	24.67	24.18	24.67	336,326	+0.42(+1.71%)
Oct 13, 2009	24.29	24.37	23.95	24.26	293,904	+0.00(+0.00%)
Oct 12, 2009	24.48	24.72	24.17	24.26	269,311	-0.29(-1.17%)
Oct 09, 2009	24.44	24.70	24.40	24.54	438,954	+0.08(+0.34%)
Oct 08, 2009	24.67	24.69	24.24	24.46	623,687	+0.09(+0.38%)
Oct 07, 2009	24.55	24.75	24.23	24.37	443,418	-0.36(-1.45%)
Oct 06, 2009	24.40	24.75	24.39	24.73	391,815	+0.42(+1.71%)
Oct 05, 2009	24.44	24.44	24.11	24.31	646,391	+0.03(+0.11%)
Oct 02, 2009	23.80	24.50	23.80	24.29	615,382	+0.27(+1.11%)
Oct 01, 2009	24.20	24.34	23.98	24.02	719,731	-0.45(-1.85%)
Sep 30, 2009	24.78	24.78	24.21	24.47	943,697	-0.21(-0.86%)
Sep 29, 2009	24.30	24.68	24.08	24.68	1,883,688	+0.38(+1.56%)
Sep 28, 2009	23.76	24.70	23.76	24.30	1,077,235	+0.57(+2.41%)
Sep 25, 2009	23.35	23.77	22.71	23.73	1,319,058	+0.26(+1.10%)
Sep 24, 2009	24.50	24.53	23.33	23.47	1,387,793	-0.97(-3.96%)
Sep 23, 2009	25.07	25.51	24.42	24.44	800,211	-0.63(-2.50%)
Sep 22, 2009	25.48	25.61	25.03	25.07	640,936	-0.17(-0.66%)
Sep 21, 2009	25.26	25.28	24.57	25.24	705,606	-0.07(-0.29%)
Sep 18, 2009	25.35	25.59	24.83	25.31	816,235	+0.05(+0.18%)
Sep 17, 2009	26.09	26.09	24.90	25.26	1,064,004	-0.95(-3.62%)
Sep 16, 2009	26.27	26.74	26.09	26.21	1,086,203	+0.10(+0.39%)
Sep 15, 2009	26.12	26.18	25.73	26.11	618,511	+0.01(+0.04%)
Sep 14, 2009	25.61	26.32	25.25	26.10	727,661	+0.38(+1.47%)
Sep 11, 2009	26.26	26.35	25.63	25.73	713,034	-0.58(-2.21%)
Sep 10, 2009	26.77	26.77	26.06	26.31	729,863	-0.46(-1.72%)
Sep 09, 2009	26.98	26.98	26.62	26.77	429,960	-0.20(-0.75%)
Sep 08, 2009	27.03	27.17	26.80	26.97	408,971	+0.07(+0.27%)
Sep 04, 2009	26.58	26.91	26.34	26.90	222,519	+0.23(+0.86%)
Sep 03, 2009	26.36	26.72	26.08	26.67	236,443	+0.30(+1.15%)
Sep 02, 2009	26.61	26.74	25.99	26.36	540,698	-0.24(-0.90%)

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.