Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.81	26.94	26.48	26.69	1,126,654	+0.01(+0.04%)
Nov 27, 2009	26.48	27.02	26.26	26.68	507,025	-0.78(-2.84%)
Nov 25, 2009	27.24	27.54	27.10	27.46	693,368	+0.84(+3.16%)
Nov 24, 2009	26.92	26.92	26.53	26.62	1,095,903	-0.69(-2.53%)
Nov 23, 2009	27.21	27.40	27.11	27.31	1,121,695	+0.51(+1.90%)
Nov 20, 2009	26.91	27.00	26.59	26.80	1,004,330	-0.18(-0.67%)
Nov 19, 2009	27.83	27.83	26.71	26.98	1,963,776	-1.27(-4.50%)
Nov 18, 2009	28.62	28.62	28.04	28.25	601,733	-0.20(-0.70%)
Nov 17, 2009	28.70	28.70	28.30	28.45	757,264	-0.18(-0.63%)
Nov 16, 2009	28.35	28.85	28.29	28.63	681,334	+0.28(+0.99%)
Nov 13, 2009	28.25	28.54	28.14	28.35	554,796	+0.11(+0.39%)
Nov 12, 2009	28.47	28.66	28.04	28.24	779,356	-0.76(-2.62%)
Nov 11, 2009	29.19	29.34	28.90	29.00	508,385	-0.23(-0.79%)
Nov 10, 2009	29.13	29.39	29.00	29.23	450,606	-0.26(-0.88%)
Nov 09, 2009	29.43	29.51	29.17	29.49	872,964	+0.62(+2.15%)
Nov 06, 2009	28.58	28.98	28.50	28.87	659,370	+0.14(+0.49%)
Nov 05, 2009	28.57	28.78	28.43	28.73	595,286	+0.04(+0.14%)
Nov 04, 2009	28.65	29.00	28.58	28.69	708,066	-0.32(-1.10%)
Nov 03, 2009	28.63	29.01	28.47	29.01	1,221,249	+0.11(+0.38%)
Nov 02, 2009	29.00	29.39	28.53	28.90	1,573,531	-0.49(-1.67%)
Oct 30, 2009	30.57	30.82	29.06	29.39	2,348,564	-1.15(-3.77%)
Oct 29, 2009	30.02	30.67	29.99	30.54	2,050,069	+1.91(+6.67%)
Oct 28, 2009	28.95	29.29	28.56	28.63	1,077,091	-0.59(-2.02%)
Oct 27, 2009	29.68	29.68	29.13	29.22	931,226	+0.06(+0.21%)
Oct 26, 2009	29.40	29.61	28.85	29.16	1,169,601	+0.25(+0.86%)
Oct 23, 2009	28.99	29.03	28.77	28.91	783,041	-0.35(-1.20%)
Oct 22, 2009	28.93	29.38	28.64	29.26	877,237	+0.30(+1.04%)
Oct 21, 2009	29.12	29.51	28.93	28.96	1,138,261	-0.15(-0.52%)
Oct 20, 2009	28.81	29.16	28.80	29.11	740,157	-0.40(-1.36%)
Oct 19, 2009	29.26	29.65	29.21	29.51	1,181,332	+0.63(+2.18%)
Oct 16, 2009	28.68	29.11	28.60	28.88	984,616	-0.34(-1.16%)
Oct 15, 2009	28.70	29.35	28.66	29.22	2,079,001	+0.66(+2.31%)
Oct 14, 2009	28.48	28.64	28.25	28.56	1,874,130	+0.36(+1.28%)
Oct 13, 2009	28.47	28.55	28.10	28.20	1,851,459	-0.42(-1.47%)
Oct 12, 2009	28.86	29.18	28.57	28.62	531,335	+0.18(+0.63%)
Oct 09, 2009	28.36	28.50	28.22	28.44	658,290	+0.24(+0.85%)
Oct 08, 2009	28.34	28.54	28.10	28.20	967,341	+0.11(+0.39%)
Oct 07, 2009	27.93	28.13	27.83	28.09	853,191	+0.46(+1.66%)
Oct 06, 2009	27.33	27.90	27.33	27.63	837,155	+0.46(+1.69%)
Oct 05, 2009	26.81	27.21	26.63	27.17	1,443,373	+0.01(+0.04%)
Oct 02, 2009	27.36	27.49	26.95	27.16	1,210,652	-0.86(-3.07%)
Oct 01, 2009	28.70	28.99	28.00	28.02	1,256,419	-1.18(-4.04%)
Sep 30, 2009	29.65	29.69	28.99	29.20	1,086,305	-0.19(-0.65%)
Sep 29, 2009	29.58	29.70	29.19	29.39	813,551	-0.72(-2.39%)
Sep 28, 2009	29.43	30.15	29.59	30.11	997,998	+0.68(+2.31%)
Sep 25, 2009	29.31	29.91	29.26	29.43	2,439,849	+0.62(+2.15%)
Sep 24, 2009	29.20	29.39	28.50	28.81	1,748,966	+0.66(+2.34%)
Sep 23, 2009	28.45	28.70	28.12	28.15	896,430	-0.22(-0.78%)
Sep 22, 2009	28.49	28.74	28.37	28.37	838,949	+0.04(+0.14%)
Sep 21, 2009	28.16	28.47	28.06	28.33	631,211	-0.13(-0.46%)
Sep 18, 2009	28.43	28.67	28.38	28.46	1,087,248	+0.92(+3.34%)
Sep 17, 2009	27.62	27.96	27.48	27.54	1,158,598	+0.09(+0.33%)
Sep 16, 2009	27.50	27.71	27.32	27.45	1,009,907	+0.70(+2.62%)
Sep 15, 2009	26.68	26.85	26.53	26.75	725,368	-0.26(-0.96%)
Sep 14, 2009	26.76	27.07	26.70	27.01	898,316	-0.26(-0.95%)
Sep 11, 2009	27.20	27.46	27.10	27.27	624,422	+0.28(+1.04%)
Sep 10, 2009	26.76	27.01	26.48	26.99	586,830	+0.40(+1.50%)
Sep 09, 2009	26.57	26.76	26.43	26.59	659,074	-0.31(-1.15%)
Sep 08, 2009	26.81	27.05	26.71	26.90	380,699	+0.39(+1.47%)
Sep 04, 2009	26.34	26.68	25.98	26.51	526,605	+0.23(+0.88%)
Sep 03, 2009	26.38	26.44	26.01	26.28	541,966	-0.01(-0.04%)
Sep 02, 2009	26.13	26.47	26.13	26.29	744,193	-0.10(-0.38%)

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.