Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.62	29.66	29.14	29.62	1,580,834	-0.04(-0.15%)
Nov 27, 2009	29.61	29.84	29.38	29.66	478,224	-0.32(-1.07%)
Nov 25, 2009	30.00	30.05	29.85	29.98	644,046	-0.07(-0.22%)
Nov 24, 2009	29.95	30.25	29.83	30.05	1,876,048	+0.07(+0.22%)
Nov 23, 2009	29.47	29.98	29.47	29.98	1,483,506	+0.51(+1.73%)
Nov 20, 2009	29.11	29.61	29.01	29.48	1,869,496	+0.34(+1.17%)
Nov 19, 2009	29.27	29.35	28.73	29.14	1,062,732	-0.13(-0.44%)
Nov 18, 2009	29.42	29.42	29.04	29.27	950,178	-0.14(-0.48%)
Nov 17, 2009	29.20	29.48	29.15	29.41	1,011,486	+0.08(+0.27%)
Nov 16, 2009	29.16	29.52	29.09	29.32	985,050	+0.21(+0.72%)
Nov 13, 2009	29.13	29.27	29.00	29.11	751,004	+0.01(+0.05%)
Nov 12, 2009	29.30	29.45	29.06	29.10	890,932	-0.17(-0.60%)
Nov 11, 2009	29.29	29.47	29.14	29.27	1,137,804	-0.10(-0.32%)
Nov 10, 2009	29.11	29.48	29.09	29.37	1,159,800	+0.29(+1.00%)
Nov 09, 2009	29.16	29.25	28.84	29.08	2,067,008	+0.09(+0.33%)
Nov 06, 2009	29.14	29.25	28.82	28.98	2,839,540	-0.16(-0.57%)
Nov 05, 2009	29.25	29.47	29.09	29.15	2,723,152	+0.18(+0.64%)
Nov 04, 2009	28.41	29.96	28.05	28.96	7,130,706	+1.77(+6.49%)
Nov 03, 2009	26.80	27.22	26.74	27.20	1,611,498	+0.32(+1.19%)
Nov 02, 2009	26.62	27.22	26.50	26.88	1,690,244	+0.36(+1.38%)
Oct 30, 2009	26.65	26.98	26.36	26.52	1,974,614	-0.31(-1.16%)
Oct 29, 2009	26.66	26.94	26.57	26.82	1,722,576	+0.13(+0.49%)
Oct 28, 2009	26.77	26.89	26.61	26.70	2,129,316	-0.06(-0.22%)
Oct 27, 2009	26.75	27.05	26.51	26.75	3,339,032	-0.01(-0.02%)
Oct 26, 2009	27.24	27.39	26.68	26.76	1,498,884	-0.42(-1.55%)
Oct 23, 2009	27.20	27.29	27.06	27.18	1,613,628	-0.43(-1.54%)
Oct 22, 2009	27.44	27.79	27.01	27.61	1,921,116	+0.11(+0.38%)
Oct 21, 2009	27.68	27.90	27.44	27.50	1,592,152	-0.16(-0.56%)
Oct 20, 2009	27.57	27.68	27.54	27.66	1,682,144	-0.21(-0.75%)
Oct 19, 2009	28.16	28.16	27.71	27.86	1,757,696	-0.28(-0.99%)
Oct 16, 2009	28.21	28.29	27.82	28.14	1,276,084	-0.18(-0.64%)
Oct 15, 2009	28.21	28.56	28.07	28.32	1,358,626	+0.02(+0.05%)
Oct 14, 2009	28.37	28.67	28.09	28.31	2,775,610	+0.09(+0.34%)
Oct 13, 2009	28.13	28.36	28.12	28.21	726,886	+0.04(+0.16%)
Oct 12, 2009	28.02	28.30	27.91	28.17	851,930	+0.22(+0.79%)
Oct 09, 2009	28.25	28.34	27.94	27.95	2,269,176	-0.27(-0.94%)
Oct 08, 2009	28.50	28.60	28.14	28.21	1,131,632	-0.13(-0.46%)
Oct 07, 2009	28.34	28.61	28.09	28.34	1,648,416	+0.06(+0.23%)
Oct 06, 2009	28.18	28.48	27.99	28.28	1,274,818	+0.16(+0.55%)
Oct 05, 2009	27.84	28.19	27.57	28.12	1,423,412	+0.27(+0.95%)
Oct 02, 2009	27.84	28.00	27.71	27.86	1,527,576	-0.15(-0.54%)
Oct 01, 2009	28.37	28.59	27.99	28.01	2,177,866	-0.31(-1.09%)
Sep 30, 2009	28.04	28.45	27.84	28.32	2,006,206	+0.23(+0.82%)
Sep 29, 2009	28.25	28.42	27.94	28.09	2,038,020	-0.38(-1.32%)
Sep 28, 2009	28.02	28.52	27.97	28.47	1,316,058	+0.47(+1.68%)
Sep 25, 2009	28.04	28.27	27.73	28.00	1,123,230	-0.04(-0.16%)
Sep 24, 2009	28.21	28.48	27.84	28.04	1,273,174	-0.17(-0.60%)
Sep 23, 2009	28.18	28.52	28.04	28.21	1,906,512	+0.10(+0.34%)
Sep 22, 2009	28.02	28.24	27.61	28.11	1,688,260	+0.09(+0.32%)
Sep 21, 2009	27.58	28.21	27.54	28.02	1,206,920	+0.24(+0.86%)
Sep 18, 2009	27.94	28.11	27.61	27.79	1,598,678	-0.16(-0.55%)
Sep 17, 2009	28.12	28.16	27.78	27.94	1,315,348	+0.03(+0.11%)
Sep 16, 2009	27.07	28.24	27.05	27.91	3,437,052	+0.79(+2.89%)
Sep 15, 2009	27.03	27.40	26.71	27.12	3,038,660	+0.06(+0.22%)
Sep 14, 2009	27.09	27.14	26.98	27.07	1,110,518	-0.05(-0.18%)
Sep 11, 2009	27.14	27.36	27.00	27.11	798,116	-0.08(-0.29%)
Sep 10, 2009	27.11	27.20	26.79	27.20	1,457,110	+0.12(+0.46%)
Sep 09, 2009	26.88	27.30	26.86	27.07	2,295,100	+0.14(+0.54%)
Sep 08, 2009	26.65	27.15	26.42	26.93	1,870,198	+0.30(+1.15%)
Sep 04, 2009	26.43	26.74	26.33	26.62	1,523,284	+0.23(+0.89%)
Sep 03, 2009	26.05	26.43	25.77	26.39	2,141,922	+0.40(+1.52%)
Sep 02, 2009	25.71	26.12	25.59	25.99	1,430,936	+0.22(+0.85%)

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.