Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.43	26.43	25.88	26.28	929,619	-0.21(-0.79%)
Nov 27, 2009	25.91	26.65	25.89	26.49	242,461	-0.36(-1.34%)
Nov 25, 2009	26.90	26.97	26.70	26.85	702,489	+0.14(+0.52%)
Nov 24, 2009	26.80	27.08	26.54	26.71	527,456	-0.25(-0.93%)
Nov 23, 2009	26.76	27.17	26.66	26.96	882,728	+0.49(+1.85%)
Nov 20, 2009	26.43	26.62	26.29	26.47	566,360	-0.14(-0.53%)
Nov 19, 2009	27.20	27.26	26.40	26.61	569,581	-0.89(-3.24%)
Nov 18, 2009	27.71	27.79	27.23	27.50	963,245	-0.24(-0.87%)
Nov 17, 2009	27.74	27.81	27.15	27.74	679,864	-0.03(-0.11%)
Nov 16, 2009	27.42	27.88	27.39	27.77	763,368	+0.51(+1.87%)
Nov 13, 2009	26.87	27.43	26.73	27.26	541,643	+0.18(+0.66%)
Nov 12, 2009	27.56	27.82	26.99	27.08	556,558	-0.56(-2.03%)
Nov 11, 2009	27.68	27.80	27.26	27.64	740,826	+0.25(+0.91%)
Nov 10, 2009	27.35	27.86	27.23	27.39	1,268,624	+0.01(+0.04%)
Nov 09, 2009	27.22	27.48	27.06	27.38	775,815	+0.46(+1.71%)
Nov 06, 2009	26.75	27.24	26.60	26.92	1,050,379	+0.34(+1.28%)
Nov 05, 2009	26.07	26.94	26.01	26.58	1,250,821	+0.78(+3.02%)
Nov 04, 2009	26.06	26.16	25.70	25.80	1,095,829	-0.03(-0.12%)
Nov 03, 2009	25.22	25.89	24.85	25.83	1,319,188	+0.47(+1.85%)
Nov 02, 2009	25.45	25.99	24.97	25.36	1,151,818	+0.02(+0.08%)
Oct 30, 2009	25.68	26.06	25.27	25.34	1,949,370	-0.51(-1.97%)
Oct 29, 2009	25.81	26.41	25.51	25.85	1,497,035	+0.20(+0.78%)
Oct 28, 2009	27.72	27.72	25.52	25.65	1,801,510	-1.97(-7.13%)
Oct 27, 2009	27.67	28.20	27.31	27.62	1,289,272	+0.09(+0.33%)
Oct 26, 2009	27.33	28.10	27.29	27.53	1,370,702	+0.19(+0.69%)
Oct 23, 2009	27.62	27.69	27.29	27.34	746,995	-0.73(-2.60%)
Oct 22, 2009	27.73	28.27	27.24	28.07	912,660	+0.40(+1.45%)
Oct 21, 2009	27.41	28.35	27.39	27.67	1,607,786	+0.25(+0.91%)
Oct 20, 2009	27.10	27.52	27.07	27.42	1,223,924	+0.28(+1.03%)
Oct 19, 2009	27.59	27.70	27.08	27.14	1,469,631	-0.40(-1.45%)
Oct 16, 2009	28.14	28.31	27.38	27.54	1,300,255	-0.85(-2.99%)
Oct 15, 2009	28.46	28.50	27.81	28.39	1,555,067	-0.33(-1.15%)
Oct 14, 2009	28.52	29.10	28.35	28.72	1,020,234	+0.50(+1.77%)
Oct 13, 2009	28.27	28.33	27.86	28.22	511,008	-0.08(-0.28%)
Oct 12, 2009	28.52	28.71	28.03	28.30	684,674	+0.34(+1.22%)
Oct 09, 2009	27.07	28.01	27.05	27.96	892,625	+0.78(+2.87%)
Oct 08, 2009	27.51	27.63	26.81	27.18	1,525,564	-0.16(-0.59%)
Oct 07, 2009	27.53	27.66	27.15	27.34	740,865	-0.31(-1.12%)
Oct 06, 2009	27.32	27.76	27.17	27.65	1,018,524	+0.52(+1.92%)
Oct 05, 2009	27.04	27.14	26.42	27.13	1,157,400	+0.27(+1.01%)
Oct 02, 2009	27.00	27.21	26.72	26.86	736,837	-0.34(-1.25%)
Oct 01, 2009	28.15	28.23	27.18	27.20	1,081,571	-0.95(-3.37%)
Sep 30, 2009	28.28	28.57	27.56	28.15	1,281,872	-0.12(-0.42%)
Sep 29, 2009	28.71	28.97	28.18	28.27	1,089,983	-0.54(-1.88%)
Sep 28, 2009	28.31	29.07	28.26	28.81	550,709	+0.58(+2.06%)
Sep 25, 2009	28.47	28.56	27.86	28.23	634,677	-0.31(-1.09%)
Sep 24, 2009	29.42	29.77	28.51	28.54	1,048,196	-0.90(-3.06%)
Sep 23, 2009	29.60	30.00	29.38	29.44	960,278	+0.05(+0.17%)
Sep 22, 2009	29.16	29.51	28.93	29.39	643,597	+0.41(+1.41%)
Sep 21, 2009	28.36	29.12	28.33	28.98	674,375	+0.47(+1.65%)
Sep 18, 2009	28.86	29.00	28.45	28.51	525,862	-0.23(-0.80%)
Sep 17, 2009	28.85	29.00	28.66	28.74	694,152	-0.10(-0.35%)
Sep 16, 2009	29.06	29.10	28.67	28.84	930,559	-0.16(-0.55%)
Sep 15, 2009	28.35	29.01	28.34	29.00	836,158	+0.61(+2.15%)
Sep 14, 2009	28.23	28.56	28.15	28.39	717,886	-0.10(-0.35%)
Sep 11, 2009	28.90	29.00	28.15	28.49	886,363	-0.37(-1.28%)
Sep 10, 2009	28.85	29.06	28.65	28.86	525,601	-0.08(-0.28%)
Sep 09, 2009	28.38	28.98	28.13	28.94	550,084	+0.56(+1.97%)
Sep 08, 2009	28.38	28.51	27.91	28.38	990,540	+0.27(+0.96%)
Sep 04, 2009	27.53	28.40	27.31	28.11	398,003	+0.58(+2.11%)
Sep 03, 2009	27.18	27.53	26.92	27.53	391,223	+0.46(+1.70%)
Sep 02, 2009	26.95	27.51	26.95	27.07	356,202	+0.03(+0.11%)

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.