Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.71	26.81	25.86	26.07	2,370,053	-0.77(-2.87%)
Nov 27, 2009	27.15	27.20	26.38	26.84	603,698	-0.77(-2.79%)
Nov 25, 2009	27.68	27.94	27.49	27.61	768,377	-0.10(-0.37%)
Nov 24, 2009	27.86	27.96	27.53	27.72	910,147	-0.00(-0.02%)
Nov 23, 2009	27.52	28.02	27.52	27.72	865,473	+0.49(+1.82%)
Nov 20, 2009	27.48	27.50	27.08	27.23	949,935	-0.18(-0.65%)
Nov 19, 2009	27.23	27.69	26.90	27.40	1,850,143	+0.19(+0.70%)
Nov 18, 2009	27.59	27.60	27.06	27.21	741,938	-0.33(-1.19%)
Nov 17, 2009	27.48	27.59	27.33	27.54	878,899	-0.04(-0.14%)
Nov 16, 2009	27.52	27.65	27.41	27.58	1,074,932	+0.21(+0.77%)
Nov 13, 2009	27.34	27.52	27.22	27.37	1,381,263	+0.11(+0.39%)
Nov 12, 2009	27.36	27.49	27.20	27.26	901,189	-0.01(-0.03%)
Nov 11, 2009	27.28	27.41	27.07	27.27	749,819	+0.14(+0.52%)
Nov 10, 2009	26.89	27.26	26.79	27.13	951,307	+0.23(+0.85%)
Nov 09, 2009	26.64	26.92	26.56	26.90	816,575	+0.34(+1.28%)
Nov 06, 2009	26.57	27.02	26.25	26.56	1,354,731	-0.14(-0.51%)
Nov 05, 2009	26.74	26.87	26.53	26.70	1,261,644	+0.17(+0.63%)
Nov 04, 2009	26.92	27.10	26.49	26.53	1,300,802	-0.19(-0.72%)
Nov 03, 2009	26.66	26.90	26.35	26.72	1,721,873	+0.02(+0.07%)
Nov 02, 2009	26.14	26.81	25.99	26.70	2,762,048	+0.74(+2.84%)
Oct 30, 2009	26.82	28.04	25.93	25.96	7,378,416	-2.37(-8.35%)
Oct 29, 2009	27.21	28.39	27.21	28.33	2,080,787	+1.39(+5.14%)
Oct 28, 2009	28.14	28.17	26.91	26.94	1,652,854	-1.42(-5.02%)
Oct 27, 2009	29.00	29.00	27.77	28.37	1,461,888	-0.68(-2.33%)
Oct 26, 2009	29.32	29.64	28.93	29.04	574,320	-0.15(-0.51%)
Oct 23, 2009	29.25	29.40	29.13	29.19	590,632	-0.37(-1.25%)
Oct 22, 2009	29.40	29.82	29.17	29.56	683,915	+0.24(+0.81%)
Oct 21, 2009	29.99	30.14	29.28	29.32	1,088,728	-0.59(-1.98%)
Oct 20, 2009	29.93	30.01	29.83	29.91	1,064,770	-0.27(-0.90%)
Oct 19, 2009	30.33	30.51	30.04	30.19	1,327,306	-0.18(-0.58%)
Oct 16, 2009	30.40	30.56	30.25	30.36	912,404	-0.24(-0.79%)
Oct 15, 2009	30.45	30.99	30.38	30.60	1,252,901	-0.26(-0.85%)
Oct 14, 2009	30.58	31.05	30.56	30.87	1,141,716	+0.40(+1.30%)
Oct 13, 2009	30.65	30.84	30.26	30.47	792,602	-0.14(-0.47%)
Oct 12, 2009	30.79	30.96	30.56	30.61	671,566	-0.34(-1.10%)
Oct 09, 2009	30.32	31.09	30.32	30.95	959,208	+0.69(+2.27%)
Oct 08, 2009	29.28	30.29	29.09	30.27	1,453,053	+1.03(+3.51%)
Oct 07, 2009	28.88	29.60	28.86	29.24	801,071	+0.30(+1.05%)
Oct 06, 2009	28.57	29.05	28.33	28.94	1,410,699	+0.47(+1.66%)
Oct 05, 2009	28.18	28.51	27.90	28.47	1,051,102	+0.33(+1.16%)
Oct 02, 2009	28.56	28.69	28.10	28.14	1,433,524	-0.57(-2.00%)
Oct 01, 2009	28.86	28.93	28.58	28.72	2,070,279	-0.18(-0.61%)
Sep 30, 2009	29.28	29.36	28.47	28.89	992,564	-0.41(-1.39%)
Sep 29, 2009	29.46	29.49	28.75	29.30	941,272	-0.05(-0.18%)
Sep 28, 2009	28.75	29.57	28.71	29.35	865,407	+0.71(+2.49%)
Sep 25, 2009	28.89	29.17	28.56	28.64	935,148	-0.29(-1.02%)
Sep 24, 2009	29.14	29.21	28.51	28.93	1,175,355	-0.21(-0.72%)
Sep 23, 2009	29.11	29.61	28.96	29.14	1,138,318	+0.04(+0.13%)
Sep 22, 2009	29.06	29.23	28.69	29.10	907,487	+0.03(+0.11%)
Sep 21, 2009	28.92	29.25	28.79	29.07	608,142	+0.07(+0.24%)
Sep 18, 2009	29.13	29.40	28.78	29.00	1,336,883	+0.07(+0.26%)
Sep 17, 2009	29.08	29.35	28.66	28.93	1,468,284	+0.01(+0.03%)
Sep 16, 2009	29.26	29.37	28.70	28.92	1,498,151	-0.40(-1.35%)
Sep 15, 2009	28.98	29.39	28.71	29.31	1,162,421	+0.17(+0.59%)
Sep 14, 2009	29.05	29.73	28.87	29.14	1,623,386	+0.22(+0.77%)
Sep 11, 2009	28.25	28.98	28.23	28.92	903,326	+0.62(+2.18%)
Sep 10, 2009	27.55	28.37	27.34	28.30	1,251,008	+0.70(+2.55%)
Sep 09, 2009	27.17	27.79	27.17	27.60	1,193,836	+0.38(+1.39%)
Sep 08, 2009	27.47	27.63	26.96	27.22	938,948	-0.26(-0.95%)
Sep 04, 2009	27.37	27.61	27.11	27.48	1,398,925	+0.11(+0.39%)
Sep 03, 2009	27.07	27.40	26.61	27.37	1,379,392	+0.47(+1.75%)
Sep 02, 2009	27.05	27.41	26.87	26.90	1,136,974	-0.01(-0.03%)

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.