Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.49	25.10	24.39	25.10	6,815	+0.28(+1.12%)
Nov 27, 2009	24.64	25.50	24.53	24.82	3,296	-0.40(-1.60%)
Nov 25, 2009	24.43	25.43	24.43	25.22	30,390	+0.76(+3.11%)
Nov 24, 2009	25.10	25.32	24.38	24.46	28,865	-0.63(-2.50%)
Nov 23, 2009	25.27	25.67	24.76	25.09	28,140	+0.00(+0.00%)
Nov 20, 2009	25.12	25.98	24.86	25.09	14,062	-0.13(-0.51%)
Nov 19, 2009	25.83	26.11	25.22	25.22	15,132	-0.58(-2.23%)
Nov 18, 2009	26.30	26.88	25.33	25.79	30,215	-0.46(-1.76%)
Nov 17, 2009	26.34	26.38	25.44	26.25	9,736	+0.08(+0.30%)
Nov 16, 2009	25.18	26.39	25.18	26.17	16,406	+1.13(+4.51%)
Nov 13, 2009	24.59	25.26	24.59	25.04	15,785	+0.13(+0.50%)
Nov 12, 2009	25.31	25.34	24.69	24.92	2,636	-0.63(-2.46%)
Nov 11, 2009	24.91	25.55	24.91	25.55	21,330	+0.32(+1.28%)
Nov 10, 2009	25.27	25.36	24.28	25.22	28,312	+0.13(+0.54%)
Nov 09, 2009	25.11	26.14	24.75	25.09	27,230	-0.40(-1.58%)
Nov 06, 2009	25.92	26.12	25.09	25.49	23,899	-0.50(-1.93%)
Nov 05, 2009	25.21	26.85	25.00	25.99	48,959	+0.97(+3.87%)
Nov 04, 2009	25.63	25.83	24.88	25.03	34,311	-0.29(-1.13%)
Nov 03, 2009	25.02	25.91	24.84	25.31	18,861	+0.13(+0.53%)
Nov 02, 2009	25.45	26.61	24.93	25.18	23,012	-0.22(-0.85%)
Oct 30, 2009	26.70	26.70	25.09	25.39	27,721	-1.38(-5.15%)
Oct 29, 2009	25.49	27.24	25.28	26.77	17,216	+1.59(+6.33%)
Oct 28, 2009	26.35	26.35	24.64	25.18	28,952	-1.31(-4.94%)
Oct 27, 2009	26.56	27.01	26.46	26.49	12,403	-0.08(-0.30%)
Oct 26, 2009	26.41	27.33	26.41	26.57	10,183	+0.27(+1.02%)
Oct 23, 2009	26.43	26.49	25.81	26.30	20,449	-0.22(-0.84%)
Oct 22, 2009	27.49	28.21	26.52	26.52	32,201	-1.14(-4.11%)
Oct 21, 2009	28.68	29.43	27.66	27.66	14,493	-1.29(-4.46%)
Oct 20, 2009	28.56	28.95	28.54	28.95	3,311	-0.22(-0.74%)
Oct 19, 2009	28.58	29.54	28.40	29.17	11,645	+0.45(+1.57%)
Oct 16, 2009	28.48	28.95	27.82	28.72	10,775	-0.16(-0.56%)
Oct 15, 2009	28.31	29.11	27.97	28.88	14,327	+0.43(+1.51%)
Oct 14, 2009	27.67	28.50	27.33	28.45	13,387	+0.52(+1.86%)
Oct 13, 2009	27.67	28.51	27.67	27.93	12,924	+0.15(+0.55%)
Oct 12, 2009	27.19	28.00	27.19	27.78	7,923	+0.29(+1.07%)
Oct 09, 2009	27.45	27.48	27.02	27.48	4,240	-0.11(-0.42%)
Oct 08, 2009	26.90	28.14	26.89	27.60	17,078	+0.11(+0.42%)
Oct 07, 2009	27.60	28.41	27.28	27.48	13,454	-0.03(-0.12%)
Oct 06, 2009	26.93	27.99	26.93	27.52	15,565	+0.44(+1.62%)
Oct 05, 2009	27.22	27.56	26.80	27.08	7,962	-0.03(-0.10%)
Oct 02, 2009	25.98	27.10	25.76	27.10	20,009	+0.90(+3.42%)
Oct 01, 2009	28.14	28.27	26.04	26.21	25,546	-2.02(-7.14%)
Sep 30, 2009	27.22	28.25	26.69	28.22	7,138	+1.07(+3.93%)
Sep 29, 2009	26.88	27.26	25.80	27.16	12,687	+0.28(+1.03%)
Sep 28, 2009	27.10	27.72	26.88	26.88	4,787	-0.01(-0.03%)
Sep 25, 2009	26.98	27.69	26.88	26.89	7,119	-0.18(-0.66%)
Sep 24, 2009	28.01	28.22	26.26	27.07	21,991	-0.94(-3.36%)
Sep 23, 2009	27.96	28.21	27.04	28.01	12,737	-0.04(-0.13%)
Sep 22, 2009	28.03	28.48	28.00	28.05	7,870	+0.18(+0.64%)
Sep 21, 2009	27.78	28.14	27.49	27.87	1,774	-0.23(-0.83%)
Sep 18, 2009	27.91	28.30	27.82	28.10	909	+0.03(+0.10%)
Sep 17, 2009	28.17	28.42	27.78	28.07	19,457	-0.17(-0.60%)
Sep 16, 2009	28.74	28.74	26.88	28.24	15,758	-0.14(-0.48%)
Sep 15, 2009	28.01	28.38	27.30	28.38	4,281	+0.16(+0.57%)
Sep 14, 2009	24.65	28.22	24.64	28.22	17,795	+0.65(+2.34%)
Sep 11, 2009	28.05	28.05	27.33	27.57	33,882	-0.45(-1.60%)
Sep 10, 2009	27.34	28.03	26.88	28.02	13,744	+0.82(+3.00%)
Sep 09, 2009	27.25	28.00	26.97	27.20	10,922	+0.20(+0.73%)
Sep 08, 2009	26.48	27.22	25.78	27.01	10,335	+0.66(+2.52%)
Sep 04, 2009	24.91	26.63	24.86	26.34	9,821	+1.43(+5.76%)
Sep 03, 2009	25.12	25.22	24.73	24.91	18,907	-0.16(-0.64%)
Sep 02, 2009	26.09	26.21	25.04	25.07	20,423	-0.91(-3.52%)

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.