Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.24	30.25	29.83	30.09	4,550,176	-0.06(-0.18%)
Nov 27, 2009	29.87	30.38	29.58	30.15	2,689,984	-0.33(-1.07%)
Nov 25, 2009	30.56	30.63	30.33	30.47	3,816,010	+0.01(+0.02%)
Nov 24, 2009	30.55	30.69	30.33	30.46	3,960,885	-0.17(-0.57%)
Nov 23, 2009	30.26	30.73	30.24	30.64	4,407,206	+0.55(+1.82%)
Nov 20, 2009	29.85	30.22	29.85	30.09	3,450,432	+0.01(+0.02%)
Nov 19, 2009	30.14	30.26	29.72	30.08	5,323,445	-0.26(-0.84%)
Nov 18, 2009	30.36	30.48	30.16	30.34	5,002,092	-0.14(-0.45%)
Nov 17, 2009	30.51	30.51	30.24	30.48	3,705,739	+0.05(+0.16%)
Nov 16, 2009	30.15	30.47	30.12	30.43	5,133,978	+0.30(+0.99%)
Nov 13, 2009	30.11	30.16	29.91	30.13	4,622,389	+0.13(+0.44%)
Nov 12, 2009	30.05	30.32	29.92	30.00	5,484,424	-0.05(-0.16%)
Nov 11, 2009	29.94	30.22	29.79	30.05	4,325,637	+0.18(+0.60%)
Nov 10, 2009	29.51	29.94	29.49	29.87	4,178,123	+0.12(+0.42%)
Nov 09, 2009	29.30	29.74	29.25	29.74	4,678,155	+0.44(+1.49%)
Nov 06, 2009	28.88	29.31	28.75	29.31	4,120,677	+0.06(+0.19%)
Nov 05, 2009	28.46	29.25	28.35	29.25	4,834,968	+1.00(+3.53%)
Nov 04, 2009	28.39	28.58	27.97	28.26	4,899,692	+0.10(+0.37%)
Nov 03, 2009	27.93	28.16	27.70	28.15	6,704,138	+0.15(+0.52%)
Nov 02, 2009	27.67	28.16	27.49	28.01	6,266,049	+0.44(+1.61%)
Oct 30, 2009	27.96	28.14	27.56	27.56	7,781,444	-0.31(-1.12%)
Oct 29, 2009	27.83	28.01	27.69	27.87	4,708,008	+0.17(+0.60%)
Oct 28, 2009	27.87	27.96	27.69	27.71	5,503,125	-0.15(-0.55%)
Oct 27, 2009	28.02	28.32	27.79	27.86	4,049,283	-0.10(-0.35%)
Oct 26, 2009	27.88	28.55	27.80	27.96	4,001,015	+0.00(+0.00%)
Oct 23, 2009	27.98	28.47	27.83	27.96	3,618,160	-0.44(-1.54%)
Oct 22, 2009	27.91	28.49	27.77	28.39	4,212,916	+0.48(+1.74%)
Oct 21, 2009	27.86	28.33	27.83	27.91	4,179,456	+0.08(+0.27%)
Oct 20, 2009	27.71	28.21	27.69	27.83	4,137,531	-0.43(-1.52%)
Oct 19, 2009	28.25	28.48	28.06	28.26	4,838,321	+0.13(+0.47%)
Oct 16, 2009	28.07	28.28	27.75	28.13	5,435,500	-0.16(-0.56%)
Oct 15, 2009	28.03	28.30	27.87	28.29	5,755,433	+0.03(+0.12%)
Oct 14, 2009	27.66	28.31	27.66	28.26	5,819,780	+0.62(+2.26%)
Oct 13, 2009	27.71	27.71	27.43	27.63	3,104,016	-0.10(-0.35%)
Oct 12, 2009	27.87	27.92	27.42	27.73	2,818,721	-0.09(-0.32%)
Oct 09, 2009	27.49	27.85	27.36	27.82	3,922,430	+0.31(+1.13%)
Oct 08, 2009	27.32	27.66	27.24	27.51	4,558,074	+0.48(+1.79%)
Oct 07, 2009	26.95	27.08	26.81	27.02	2,695,637	+0.16(+0.59%)
Oct 06, 2009	26.79	27.04	26.67	26.86	5,358,069	+0.01(+0.03%)
Oct 05, 2009	26.68	26.94	26.67	26.86	3,953,240	-0.01(-0.03%)
Oct 02, 2009	26.93	27.25	26.70	26.86	6,445,769	-0.11(-0.41%)
Oct 01, 2009	27.13	27.29	26.82	26.97	5,686,803	-0.24(-0.89%)
Sep 30, 2009	27.33	27.37	26.84	27.22	4,879,521	-0.05(-0.18%)
Sep 29, 2009	27.53	27.65	27.15	27.26	3,254,110	-0.35(-1.28%)
Sep 28, 2009	26.95	27.69	26.89	27.62	3,854,603	+0.67(+2.49%)
Sep 25, 2009	27.24	27.38	26.95	26.95	4,829,289	-0.19(-0.69%)
Sep 24, 2009	27.59	27.61	26.71	27.13	8,035,573	-0.46(-1.68%)
Sep 23, 2009	27.49	28.01	27.40	27.60	5,463,260	+0.02(+0.08%)
Sep 22, 2009	27.20	27.67	27.02	27.58	4,218,006	+0.44(+1.61%)
Sep 21, 2009	27.15	27.31	26.90	27.14	2,950,647	-0.14(-0.51%)
Sep 18, 2009	27.42	27.42	27.04	27.28	5,928,803	+0.08(+0.28%)
Sep 17, 2009	27.11	27.35	27.09	27.20	3,532,150	-0.04(-0.15%)
Sep 16, 2009	27.00	27.29	26.56	27.24	6,128,362	+0.46(+1.73%)
Sep 15, 2009	26.50	26.88	26.41	26.78	4,395,315	+0.19(+0.73%)
Sep 14, 2009	26.45	26.63	26.40	26.59	3,800,745	-0.01(-0.03%)
Sep 11, 2009	26.50	26.64	26.33	26.59	4,073,660	+0.06(+0.23%)
Sep 10, 2009	26.57	26.70	26.31	26.53	4,701,935	-0.09(-0.34%)
Sep 09, 2009	26.56	26.68	26.44	26.62	4,674,158	-0.21(-0.80%)
Sep 08, 2009	26.63	26.91	26.50	26.84	4,794,637	+0.12(+0.47%)
Sep 04, 2009	26.23	26.89	26.07	26.71	5,157,626	+0.53(+2.01%)
Sep 03, 2009	25.88	26.22	25.81	26.18	3,680,416	+0.10(+0.37%)
Sep 02, 2009	26.11	26.18	25.88	26.09	5,709,258	-0.08(-0.29%)

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.