Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.11	27.30	26.78	27.22	5,038,346	+0.25(+0.94%)
Nov 27, 2009	26.63	27.12	26.59	26.97	6,413,888	-1.67(-5.82%)
Nov 25, 2009	28.44	28.65	28.31	28.63	2,140,293	+0.35(+1.22%)
Nov 24, 2009	28.44	28.52	28.16	28.29	2,613,008	-0.29(-1.02%)
Nov 23, 2009	28.77	28.91	28.49	28.58	3,644,209	+0.48(+1.71%)
Nov 20, 2009	27.98	28.30	27.91	28.10	4,148,240	-0.27(-0.94%)
Nov 19, 2009	28.43	28.44	28.05	28.37	6,256,125	-0.51(-1.77%)
Nov 18, 2009	28.82	28.97	28.67	28.88	4,653,219	-0.39(-1.34%)
Nov 17, 2009	29.11	29.30	28.93	29.27	4,527,617	-0.23(-0.78%)
Nov 16, 2009	29.37	29.72	29.35	29.50	12,871,167	+0.85(+2.98%)
Nov 13, 2009	28.53	28.80	28.37	28.65	6,864,548	+0.76(+2.73%)
Nov 12, 2009	27.90	28.14	27.77	27.89	14,359,468	+0.08(+0.30%)
Nov 11, 2009	28.01	28.09	27.68	27.80	4,833,601	+0.08(+0.28%)
Nov 10, 2009	27.65	27.92	27.60	27.73	7,546,685	+0.83(+3.09%)
Nov 09, 2009	26.79	26.95	26.70	26.90	6,328,537	+0.74(+2.82%)
Nov 06, 2009	25.91	26.27	25.84	26.16	4,704,247	+0.33(+1.27%)
Nov 05, 2009	25.85	26.02	25.62	25.83	2,926,024	+0.24(+0.92%)
Nov 04, 2009	25.81	26.05	25.58	25.59	4,013,079	+0.07(+0.29%)
Nov 03, 2009	25.27	25.62	25.19	25.52	4,051,323	-0.38(-1.48%)
Nov 02, 2009	25.66	26.26	25.53	25.90	5,458,682	+0.35(+1.37%)
Oct 30, 2009	26.12	26.18	25.49	25.55	6,513,929	-0.62(-2.36%)
Oct 29, 2009	25.88	26.25	25.74	26.17	3,906,097	+0.84(+3.33%)
Oct 28, 2009	25.53	25.76	25.27	25.33	5,823,293	-0.42(-1.65%)
Oct 27, 2009	25.83	25.97	25.63	25.75	4,585,122	-0.15(-0.59%)
Oct 26, 2009	26.27	26.56	25.79	25.90	6,539,870	-0.49(-1.85%)
Oct 23, 2009	26.46	26.50	26.22	26.39	3,495,019	-0.37(-1.40%)
Oct 22, 2009	26.37	26.84	26.23	26.77	2,779,491	+0.26(+0.99%)
Oct 21, 2009	26.48	27.07	26.48	26.50	4,081,696	+0.12(+0.47%)
Oct 20, 2009	26.20	26.44	26.20	26.38	3,169,979	-0.49(-1.82%)
Oct 19, 2009	26.72	26.98	26.50	26.87	3,188,573	+0.53(+2.00%)
Oct 16, 2009	26.38	26.48	26.19	26.34	2,464,793	-0.47(-1.75%)
Oct 15, 2009	26.84	26.93	26.62	26.81	2,881,999	-0.07(-0.26%)
Oct 14, 2009	26.56	26.95	26.39	26.88	3,938,766	+0.85(+3.26%)
Oct 13, 2009	25.98	26.13	25.81	26.03	2,259,151	-0.28(-1.05%)
Oct 12, 2009	26.48	26.56	26.17	26.31	1,585,209	-0.13(-0.51%)
Oct 09, 2009	26.30	26.45	26.20	26.44	2,184,116	+0.08(+0.30%)
Oct 08, 2009	26.43	26.57	26.23	26.37	2,272,547	+0.24(+0.94%)
Oct 07, 2009	26.02	26.29	25.95	26.12	3,453,333	+0.35(+1.36%)
Oct 06, 2009	25.65	25.95	25.57	25.77	3,585,507	+0.13(+0.50%)
Oct 05, 2009	25.13	25.70	25.07	25.64	3,971,797	+0.26(+1.04%)
Oct 02, 2009	25.19	25.52	25.15	25.38	3,835,005	-0.37(-1.45%)
Oct 01, 2009	26.25	26.32	25.63	25.75	6,227,419	-0.71(-2.67%)
Sep 30, 2009	26.81	26.84	26.13	26.46	4,182,613	-0.26(-0.97%)
Sep 29, 2009	26.70	26.96	26.69	26.72	3,274,826	+0.09(+0.34%)
Sep 28, 2009	26.17	26.66	25.95	26.63	2,770,266	+0.59(+2.26%)
Sep 25, 2009	26.31	26.46	25.92	26.04	5,656,009	-0.24(-0.93%)
Sep 24, 2009	26.61	26.74	26.07	26.28	6,601,166	-0.51(-1.89%)
Sep 23, 2009	27.30	27.34	26.77	26.79	2,928,894	-0.48(-1.76%)
Sep 22, 2009	27.26	27.31	27.03	27.27	6,008,971	+0.26(+0.96%)
Sep 21, 2009	26.99	27.13	26.84	27.01	3,503,289	-0.45(-1.65%)
Sep 18, 2009	27.63	27.66	27.36	27.46	4,278,988	+0.24(+0.90%)
Sep 17, 2009	26.96	27.47	26.85	27.22	6,176,755	+0.63(+2.39%)
Sep 16, 2009	26.64	26.83	26.48	26.58	6,058,304	+0.98(+3.83%)
Sep 15, 2009	25.53	25.75	25.42	25.60	3,332,299	+0.18(+0.71%)
Sep 14, 2009	25.24	25.50	25.16	25.42	4,352,814	+0.15(+0.60%)
Sep 11, 2009	25.44	25.74	25.13	25.27	3,214,099	-0.03(-0.13%)
Sep 10, 2009	25.35	25.44	25.12	25.30	3,476,278	+0.00(+0.02%)
Sep 09, 2009	25.37	25.42	25.18	25.30	2,981,806	+0.26(+1.05%)
Sep 08, 2009	25.21	25.24	24.92	25.04	3,296,010	+0.04(+0.15%)
Sep 04, 2009	24.92	25.12	24.75	25.00	5,188,351	+0.50(+2.03%)
Sep 03, 2009	24.43	24.53	24.17	24.50	5,324,048	+0.50(+2.08%)
Sep 02, 2009	24.11	24.20	24.00	24.00	3,526,771	-0.14(-0.59%)

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.