Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.34	24.34	23.52	24.18	951,989	+0.01(+0.04%)
Nov 27, 2009	24.03	24.66	24.03	24.17	369,027	-0.63(-2.55%)
Nov 25, 2009	25.19	25.36	24.53	24.80	631,703	-0.40(-1.58%)
Nov 24, 2009	26.08	26.08	25.14	25.20	923,748	-0.76(-2.92%)
Nov 23, 2009	26.38	26.58	25.78	25.96	490,773	-0.10(-0.37%)
Nov 20, 2009	25.95	26.28	25.72	26.05	362,321	-0.17(-0.63%)
Nov 19, 2009	25.64	26.41	25.36	26.22	939,003	+0.51(+2.00%)
Nov 18, 2009	26.66	26.94	25.66	25.70	991,457	-0.92(-3.46%)
Nov 17, 2009	26.74	26.88	26.38	26.63	533,685	-0.04(-0.15%)
Nov 16, 2009	26.12	26.86	26.00	26.66	537,004	+0.83(+3.19%)
Nov 13, 2009	25.74	25.85	25.44	25.84	462,882	+0.24(+0.95%)
Nov 12, 2009	26.38	26.66	25.57	25.60	547,327	-0.74(-2.80%)
Nov 11, 2009	25.93	26.60	25.85	26.33	523,690	+0.61(+2.38%)
Nov 10, 2009	25.79	26.13	25.43	25.72	547,783	-0.29(-1.12%)
Nov 09, 2009	25.67	26.08	25.30	26.01	1,027,060	+0.71(+2.80%)
Nov 06, 2009	25.03	25.37	24.72	25.30	793,389	+0.13(+0.50%)
Nov 05, 2009	24.51	25.20	24.44	25.18	912,479	+0.88(+3.64%)
Nov 04, 2009	23.53	25.06	23.53	24.30	1,330,741	+0.97(+4.16%)
Nov 03, 2009	22.97	23.48	22.78	23.32	1,022,447	-0.10(-0.41%)
Nov 02, 2009	23.47	23.77	22.62	23.42	949,154	+0.17(+0.75%)
Oct 30, 2009	24.75	24.75	23.12	23.25	1,113,526	-1.51(-6.12%)
Oct 29, 2009	24.25	24.79	24.06	24.76	905,533	+0.88(+3.70%)
Oct 28, 2009	25.35	25.44	23.86	23.88	1,080,631	-1.37(-5.42%)
Oct 27, 2009	25.50	25.60	25.10	25.25	637,838	-0.26(-1.03%)
Oct 26, 2009	26.65	27.09	25.45	25.51	599,743	-1.03(-3.88%)
Oct 23, 2009	26.74	26.77	26.44	26.54	991,157	-1.14(-4.11%)
Oct 22, 2009	27.90	27.97	27.22	27.67	1,572,899	-0.13(-0.45%)
Oct 21, 2009	25.99	28.55	25.99	27.80	3,207,945	+1.65(+6.31%)
Oct 20, 2009	26.04	26.24	25.97	26.15	1,161,521	-0.06(-0.22%)
Oct 19, 2009	25.41	26.43	25.36	26.21	2,402,153	+1.02(+4.05%)
Oct 16, 2009	25.92	25.92	25.13	25.19	1,538,571	-1.07(-4.06%)
Oct 15, 2009	26.71	26.79	26.04	26.26	1,282,355	-0.54(-2.00%)
Oct 14, 2009	27.18	27.18	26.71	26.79	1,135,897	+0.19(+0.73%)
Oct 13, 2009	26.83	27.06	26.48	26.60	731,112	-0.38(-1.40%)
Oct 12, 2009	27.51	27.53	26.81	26.98	384,077	-0.22(-0.82%)
Oct 09, 2009	27.50	27.66	26.97	27.20	443,617	-0.30(-1.09%)
Oct 08, 2009	27.19	27.77	26.93	27.50	580,432	+0.52(+1.94%)
Oct 07, 2009	26.60	27.10	26.60	26.98	424,122	+0.15(+0.54%)
Oct 06, 2009	26.85	27.24	26.40	26.83	499,172	+0.42(+1.58%)
Oct 05, 2009	26.17	26.59	26.01	26.41	771,555	+0.35(+1.34%)
Oct 02, 2009	26.79	26.85	25.91	26.06	1,181,022	-0.79(-2.93%)
Oct 01, 2009	28.13	28.26	26.68	26.85	1,297,738	-1.43(-5.05%)
Sep 30, 2009	28.91	29.13	27.86	28.28	710,390	-0.58(-2.02%)
Sep 29, 2009	29.11	29.34	28.70	28.86	574,052	+0.01(+0.04%)
Sep 28, 2009	28.52	29.22	28.08	28.85	799,282	+0.80(+2.87%)
Sep 25, 2009	28.65	28.65	27.83	28.04	731,525	-0.79(-2.73%)
Sep 24, 2009	29.93	30.30	28.51	28.83	890,566	-1.10(-3.67%)
Sep 23, 2009	31.05	31.13	29.83	29.93	725,503	-1.05(-3.39%)
Sep 22, 2009	30.30	31.00	30.30	30.98	822,792	+0.92(+3.07%)
Sep 21, 2009	30.92	31.10	30.02	30.05	841,695	-1.40(-4.45%)
Sep 18, 2009	31.97	31.97	31.00	31.45	436,843	-0.26(-0.83%)
Sep 17, 2009	32.97	33.29	31.58	31.71	702,932	-0.24(-0.76%)
Sep 16, 2009	32.08	32.99	31.85	31.96	791,561	+0.22(+0.70%)
Sep 15, 2009	29.84	31.89	29.84	31.73	793,104	+1.92(+6.45%)
Sep 14, 2009	29.48	29.87	29.20	29.81	426,536	-0.05(-0.16%)
Sep 11, 2009	29.86	30.30	29.47	29.86	445,134	-0.13(-0.42%)
Sep 10, 2009	29.90	30.05	29.35	29.99	478,130	+0.28(+0.95%)
Sep 09, 2009	29.50	29.85	29.17	29.70	747,143	+0.21(+0.72%)
Sep 08, 2009	29.32	29.62	29.29	29.49	1,047,057	+0.37(+1.27%)
Sep 04, 2009	28.98	29.14	28.65	29.12	817,883	+0.03(+0.10%)
Sep 03, 2009	29.23	29.23	28.41	29.09	1,029,961	+0.08(+0.27%)
Sep 02, 2009	29.86	30.07	28.98	29.01	1,180,372	-1.13(-3.74%)

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.