Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.40	27.47	26.96	27.36	1,291,288	-0.09(-0.34%)
Nov 27, 2009	27.94	28.00	27.42	27.46	816,114	-1.17(-4.07%)
Nov 25, 2009	28.17	28.67	28.09	28.62	943,505	+0.63(+2.26%)
Nov 24, 2009	28.31	28.31	27.73	27.99	843,583	-0.20(-0.72%)
Nov 23, 2009	27.92	28.50	27.92	28.19	888,060	+0.49(+1.76%)
Nov 20, 2009	27.92	27.95	27.51	27.70	1,328,638	-0.27(-0.96%)
Nov 19, 2009	28.64	28.64	27.92	27.97	991,034	-0.79(-2.74%)
Nov 18, 2009	29.07	29.22	28.65	28.76	538,698	-0.39(-1.35%)
Nov 17, 2009	28.91	29.19	28.83	29.15	478,674	+0.07(+0.25%)
Nov 16, 2009	28.70	29.24	28.70	29.08	613,903	+0.52(+1.81%)
Nov 13, 2009	28.29	28.72	28.02	28.56	793,908	+0.38(+1.34%)
Nov 12, 2009	28.64	28.98	28.13	28.19	1,289,509	-0.43(-1.50%)
Nov 11, 2009	28.43	28.83	28.31	28.61	1,241,171	+0.36(+1.29%)
Nov 10, 2009	28.43	28.83	28.19	28.25	1,849,818	-0.31(-1.07%)
Nov 09, 2009	27.73	28.59	27.73	28.56	1,379,171	+1.06(+3.84%)
Nov 06, 2009	27.27	27.59	27.01	27.50	1,374,441	+0.15(+0.56%)
Nov 05, 2009	26.80	27.37	26.60	27.35	1,458,886	+0.81(+3.05%)
Nov 04, 2009	26.85	27.02	26.49	26.54	1,561,123	-0.15(-0.55%)
Nov 03, 2009	26.30	26.73	25.99	26.68	1,618,464	+0.31(+1.19%)
Nov 02, 2009	26.11	26.60	25.94	26.37	2,404,493	+0.40(+1.54%)
Oct 30, 2009	26.50	26.58	25.83	25.97	2,776,190	-0.62(-2.33%)
Oct 29, 2009	26.22	26.76	26.13	26.59	2,384,672	+0.65(+2.50%)
Oct 28, 2009	26.73	27.00	25.81	25.94	2,974,925	-1.00(-3.70%)
Oct 27, 2009	27.08	28.46	26.79	26.94	5,015,878	+0.10(+0.38%)
Oct 26, 2009	27.53	27.96	26.82	26.84	3,269,104	-0.69(-2.51%)
Oct 23, 2009	27.88	27.94	27.43	27.53	2,435,968	-0.39(-1.38%)
Oct 22, 2009	27.81	28.00	27.32	27.92	2,071,737	+0.17(+0.60%)
Oct 21, 2009	28.11	28.50	27.70	27.75	1,423,537	-0.37(-1.32%)
Oct 20, 2009	27.84	28.19	27.81	28.12	1,611,375	+0.28(+0.99%)
Oct 19, 2009	27.73	28.09	27.54	27.84	1,856,015	+0.31(+1.11%)
Oct 16, 2009	27.47	27.70	27.16	27.54	1,222,727	-0.23(-0.84%)
Oct 15, 2009	27.33	27.79	27.28	27.77	1,666,834	+0.26(+0.95%)
Oct 14, 2009	27.01	27.59	26.87	27.51	2,260,366	+0.69(+2.58%)
Oct 13, 2009	26.51	26.84	26.30	26.82	1,522,457	+0.30(+1.13%)
Oct 12, 2009	26.77	26.79	26.46	26.52	1,509,389	+0.08(+0.30%)
Oct 09, 2009	26.10	26.48	26.07	26.44	1,249,757	+0.39(+1.51%)
Oct 08, 2009	25.69	26.12	25.68	26.04	1,799,654	+0.42(+1.62%)
Oct 07, 2009	25.56	25.73	25.29	25.63	1,950,181	-0.12(-0.45%)
Oct 06, 2009	25.44	25.89	25.42	25.74	1,888,560	+0.39(+1.52%)
Oct 05, 2009	24.80	25.37	24.70	25.36	1,608,844	+0.63(+2.53%)
Oct 02, 2009	23.95	24.83	23.95	24.73	2,837,161	-0.57(-2.25%)
Oct 01, 2009	26.17	26.22	25.19	25.30	2,253,366	-0.93(-3.55%)
Sep 30, 2009	26.65	26.66	25.87	26.23	1,791,338	-0.40(-1.50%)
Sep 29, 2009	26.55	26.83	26.46	26.63	1,256,183	+0.23(+0.86%)
Sep 28, 2009	25.38	26.58	25.26	26.41	1,953,576	+1.19(+4.71%)
Sep 25, 2009	25.66	25.90	25.16	25.22	1,711,742	-0.53(-2.07%)
Sep 24, 2009	25.90	26.07	25.62	25.75	2,553,420	+0.00(+0.00%)
Sep 23, 2009	26.00	26.09	25.66	25.75	2,078,555	-0.22(-0.84%)
Sep 22, 2009	25.64	25.99	25.61	25.97	2,307,334	+0.32(+1.25%)
Sep 21, 2009	25.77	25.77	25.18	25.65	1,847,324	-0.20(-0.76%)
Sep 18, 2009	25.86	25.99	25.45	25.85	1,982,518	+0.09(+0.37%)
Sep 17, 2009	25.85	25.86	25.55	25.75	2,864,898	+0.19(+0.73%)
Sep 16, 2009	25.61	25.94	25.42	25.56	2,055,951	+0.05(+0.18%)
Sep 15, 2009	25.22	25.58	25.03	25.52	1,676,234	+0.35(+1.39%)
Sep 14, 2009	23.84	25.33	23.74	25.17	3,919,896	+1.41(+5.95%)
Sep 11, 2009	23.40	24.14	23.40	23.76	2,293,320	+0.52(+2.23%)
Sep 10, 2009	22.85	23.28	22.76	23.24	1,896,781	+0.42(+1.85%)
Sep 09, 2009	22.29	23.11	22.07	22.82	2,218,762	+0.47(+2.12%)
Sep 08, 2009	22.28	22.54	22.11	22.34	2,005,962	+0.30(+1.35%)
Sep 04, 2009	21.85	22.17	21.61	22.04	1,553,672	+0.19(+0.87%)
Sep 03, 2009	21.79	21.88	21.22	21.85	1,389,502	+0.09(+0.40%)
Sep 02, 2009	21.80	21.86	21.45	21.77	1,515,708	-0.12(-0.53%)

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.