Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.18	28.62	27.94	28.61	1,283,555	+0.46(+1.65%)
Nov 27, 2009	28.22	28.63	27.74	28.14	717,644	-0.88(-3.03%)
Nov 25, 2009	28.78	29.23	28.55	29.02	1,556,722	+1.22(+4.39%)
Nov 24, 2009	28.29	28.80	27.76	27.80	2,685,532	-0.55(-1.95%)
Nov 23, 2009	28.16	29.07	28.12	28.35	1,997,520	+0.44(+1.59%)
Nov 20, 2009	28.31	28.31	27.49	27.91	1,994,302	-0.54(-1.89%)
Nov 19, 2009	29.08	29.15	28.24	28.45	1,581,057	-0.84(-2.86%)
Nov 18, 2009	28.79	29.36	28.63	29.29	2,683,824	+0.28(+0.96%)
Nov 17, 2009	28.89	29.04	28.52	29.01	2,876,907	+0.00(+0.00%)
Nov 16, 2009	28.35	29.16	28.01	29.01	2,949,798	+0.98(+3.50%)
Nov 13, 2009	27.44	28.17	27.26	28.03	3,094,162	+1.06(+3.94%)
Nov 12, 2009	28.11	28.35	26.85	26.96	2,926,470	-1.21(-4.30%)
Nov 11, 2009	28.61	28.78	28.03	28.18	1,785,769	-0.17(-0.60%)
Nov 10, 2009	27.99	28.68	27.92	28.35	2,131,215	+0.37(+1.31%)
Nov 09, 2009	27.60	28.27	27.60	27.98	2,334,465	+0.67(+2.47%)
Nov 06, 2009	27.62	27.84	27.08	27.30	1,781,213	-0.37(-1.33%)
Nov 05, 2009	27.39	27.94	27.35	27.67	2,428,411	+0.58(+2.14%)
Nov 04, 2009	27.01	27.44	26.79	27.09	3,069,770	+0.44(+1.64%)
Nov 03, 2009	25.83	26.73	25.72	26.66	2,706,910	+0.46(+1.74%)
Nov 02, 2009	26.43	26.55	25.69	26.20	3,771,819	+0.01(+0.05%)
Oct 30, 2009	26.92	27.17	26.04	26.19	4,160,035	-1.74(-6.25%)
Oct 29, 2009	27.26	28.21	27.16	27.93	3,173,312	+0.97(+3.62%)
Oct 28, 2009	28.28	28.30	26.94	26.96	4,016,371	-1.57(-5.52%)
Oct 27, 2009	29.81	29.81	28.26	28.53	3,796,468	-1.21(-4.08%)
Oct 26, 2009	30.06	30.82	29.54	29.74	3,114,374	-0.49(-1.62%)
Oct 23, 2009	30.36	30.60	30.08	30.23	5,058,221	-0.28(-0.92%)
Oct 22, 2009	30.00	31.04	29.01	30.51	7,793,380	-0.10(-0.33%)
Oct 21, 2009	30.17	31.02	29.94	30.62	4,498,068	+0.20(+0.65%)
Oct 20, 2009	29.98	30.43	29.87	30.42	3,167,923	-0.18(-0.58%)
Oct 19, 2009	30.76	30.85	30.28	30.60	3,488,595	+0.10(+0.31%)
Oct 16, 2009	30.80	31.00	30.14	30.50	3,634,181	-0.55(-1.78%)
Oct 15, 2009	30.60	31.05	30.13	31.05	1,542,073	+0.35(+1.15%)
Oct 14, 2009	30.15	30.74	30.08	30.70	3,314,848	+0.89(+2.97%)
Oct 13, 2009	29.89	29.96	29.51	29.81	2,110,888	-0.01(-0.05%)
Oct 12, 2009	30.04	30.17	29.06	29.83	3,137,987	+0.94(+3.26%)
Oct 09, 2009	28.57	29.04	28.40	28.89	1,490,025	+0.07(+0.26%)
Oct 08, 2009	28.67	29.04	28.35	28.81	2,241,873	+0.30(+1.05%)
Oct 07, 2009	27.84	28.59	27.84	28.51	1,834,326	+0.50(+1.78%)
Oct 06, 2009	27.52	28.11	27.41	28.01	3,770,720	+0.84(+3.11%)
Oct 05, 2009	26.57	27.24	26.57	27.17	2,829,604	+0.82(+3.10%)
Oct 02, 2009	25.61	26.74	25.16	26.35	3,472,981	+0.63(+2.44%)
Oct 01, 2009	27.05	27.25	25.57	25.72	3,728,116	-1.65(-6.02%)
Sep 30, 2009	26.86	27.87	26.50	27.37	4,447,840	+0.44(+1.64%)
Sep 29, 2009	27.12	27.24	26.72	26.93	1,017,041	-0.29(-1.08%)
Sep 28, 2009	26.52	27.24	26.30	27.22	2,125,584	+0.97(+3.71%)
Sep 25, 2009	27.11	27.39	26.04	26.25	2,982,085	-1.14(-4.18%)
Sep 24, 2009	27.43	27.92	26.93	27.39	2,650,199	+0.11(+0.40%)
Sep 23, 2009	28.02	28.02	27.28	27.28	2,789,877	-0.72(-2.56%)
Sep 22, 2009	27.50	28.05	27.50	28.00	1,912,144	+0.63(+2.32%)
Sep 21, 2009	27.29	27.50	26.45	27.37	1,548,343	-0.42(-1.50%)
Sep 18, 2009	27.84	27.97	27.48	27.78	1,845,237	+0.10(+0.34%)
Sep 17, 2009	27.76	28.04	27.32	27.69	2,379,030	+0.27(+0.99%)
Sep 16, 2009	27.31	28.07	27.26	27.41	2,642,447	+0.16(+0.57%)
Sep 15, 2009	27.04	27.53	26.81	27.26	2,843,361	+0.15(+0.55%)
Sep 14, 2009	26.51	27.11	26.15	27.11	2,579,942	+0.37(+1.38%)
Sep 11, 2009	26.58	26.92	26.43	26.74	3,724,462	+0.33(+1.26%)
Sep 10, 2009	26.14	26.53	25.60	26.40	3,361,437	+0.46(+1.76%)
Sep 09, 2009	25.70	26.07	25.21	25.95	3,011,345	+0.52(+2.04%)
Sep 08, 2009	25.52	25.89	25.11	25.43	3,950,664	+0.69(+2.78%)
Sep 04, 2009	24.03	24.84	23.86	24.74	3,047,424	+0.81(+3.39%)
Sep 03, 2009	23.43	24.00	23.22	23.93	2,688,956	+0.76(+3.29%)
Sep 02, 2009	22.96	23.43	22.59	23.17	3,094,686	+0.17(+0.74%)

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.