Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.95	27.73	26.89	27.66	3,345,117	+0.78(+2.89%)
Nov 27, 2009	26.68	27.29	26.25	26.89	1,694,327	-0.79(-2.86%)
Nov 25, 2009	27.76	27.89	27.61	27.68	1,553,844	+0.15(+0.53%)
Nov 24, 2009	27.76	27.80	27.39	27.53	2,574,340	-0.27(-0.97%)
Nov 23, 2009	27.58	27.98	27.54	27.80	2,536,160	+0.54(+1.97%)
Nov 20, 2009	27.22	27.51	27.11	27.26	2,990,934	-0.17(-0.61%)
Nov 19, 2009	27.58	27.79	27.12	27.43	4,186,141	-0.48(-1.72%)
Nov 18, 2009	27.76	28.01	27.66	27.91	4,209,376	+0.10(+0.37%)
Nov 17, 2009	28.00	28.37	27.71	27.81	4,080,725	-0.35(-1.24%)
Nov 16, 2009	28.76	29.03	28.05	28.16	5,017,548	-0.21(-0.74%)
Nov 13, 2009	28.14	28.78	28.01	28.37	3,489,146	+0.48(+1.72%)
Nov 12, 2009	28.10	28.54	27.82	27.89	2,059,937	-0.52(-1.81%)
Nov 11, 2009	28.39	28.88	28.25	28.40	2,552,588	+0.33(+1.19%)
Nov 10, 2009	28.32	28.32	27.95	28.07	3,449,378	-0.36(-1.25%)
Nov 09, 2009	27.76	28.45	27.56	28.43	3,133,628	+0.97(+3.54%)
Nov 06, 2009	26.62	27.52	26.31	27.45	3,615,681	+0.44(+1.61%)
Nov 05, 2009	26.73	27.36	26.53	27.02	4,765,104	+0.17(+0.65%)
Nov 04, 2009	25.99	27.58	25.94	26.84	7,806,054	+1.27(+4.97%)
Nov 03, 2009	25.25	26.05	25.16	25.57	4,739,593	+0.03(+0.11%)
Nov 02, 2009	25.38	26.00	24.77	25.54	4,462,678	+0.38(+1.53%)
Oct 30, 2009	25.48	25.74	25.03	25.16	8,409,035	-0.59(-2.31%)
Oct 29, 2009	25.92	25.92	25.33	25.75	9,671,994	+0.31(+1.23%)
Oct 28, 2009	25.92	26.23	25.44	25.44	9,202,772	-0.60(-2.30%)
Oct 27, 2009	26.55	26.61	25.95	26.04	4,346,971	-0.41(-1.56%)
Oct 26, 2009	26.74	27.31	26.19	26.45	4,358,015	-0.32(-1.19%)
Oct 23, 2009	26.89	26.95	26.70	26.77	6,429,993	-0.84(-3.06%)
Oct 22, 2009	26.98	27.70	26.30	27.62	8,230,574	+1.99(+7.75%)
Oct 21, 2009	25.67	26.43	25.59	25.63	4,777,300	-0.14(-0.53%)
Oct 20, 2009	25.88	25.96	25.67	25.77	3,425,332	-0.59(-2.25%)
Oct 19, 2009	26.27	26.49	26.07	26.36	2,316,719	+0.29(+1.11%)
Oct 16, 2009	26.35	26.52	25.74	26.07	3,941,225	-0.84(-3.11%)
Oct 15, 2009	26.89	27.15	26.31	26.91	2,969,706	-0.27(-0.98%)
Oct 14, 2009	26.27	27.23	26.22	27.18	4,963,391	+1.30(+5.02%)
Oct 13, 2009	25.88	26.19	25.67	25.88	4,912,681	-0.78(-2.93%)
Oct 12, 2009	26.80	27.06	26.53	26.66	2,879,937	+0.17(+0.65%)
Oct 09, 2009	26.68	26.76	26.37	26.48	4,005,943	-0.18(-0.68%)
Oct 08, 2009	26.72	26.83	26.44	26.66	4,261,009	+0.12(+0.46%)
Oct 07, 2009	26.21	26.54	25.99	26.54	3,302,101	+0.20(+0.74%)
Oct 06, 2009	26.50	26.67	25.87	26.35	4,284,651	+0.20(+0.77%)
Oct 05, 2009	26.59	26.59	25.75	26.14	7,485,189	-0.17(-0.63%)
Oct 02, 2009	26.16	27.30	26.09	26.31	7,614,369	-0.39(-1.46%)
Oct 01, 2009	25.85	27.24	25.85	26.70	12,405,549	+0.46(+1.76%)
Sep 30, 2009	26.11	26.98	24.84	26.24	16,055,351	+2.88(+12.34%)
Sep 29, 2009	23.81	24.11	23.31	23.36	2,738,865	+0.35(+1.54%)
Sep 28, 2009	22.47	23.64	22.43	23.00	2,440,019	+0.66(+2.94%)
Sep 25, 2009	22.35	22.67	21.96	22.34	3,746,166	-0.24(-1.06%)
Sep 24, 2009	23.30	23.30	22.33	22.58	3,128,883	-0.59(-2.56%)
Sep 23, 2009	23.65	23.93	23.12	23.18	2,776,998	-0.57(-2.40%)
Sep 22, 2009	23.62	23.95	23.46	23.75	4,431,493	+0.44(+1.89%)
Sep 21, 2009	23.45	23.62	23.23	23.30	2,891,755	-0.35(-1.50%)
Sep 18, 2009	23.72	23.85	23.28	23.66	3,834,262	+0.09(+0.40%)
Sep 17, 2009	23.83	24.31	23.54	23.57	3,215,387	+0.05(+0.21%)
Sep 16, 2009	23.00	24.06	22.89	23.51	5,155,772	+0.61(+2.65%)
Sep 15, 2009	22.93	23.10	22.67	22.91	3,560,846	+0.07(+0.28%)
Sep 14, 2009	21.56	22.86	21.54	22.84	4,106,975	+1.00(+4.56%)
Sep 11, 2009	22.45	22.49	21.83	21.85	3,623,725	-0.54(-2.42%)
Sep 10, 2009	21.69	22.41	21.23	22.39	3,635,427	+0.65(+2.99%)
Sep 09, 2009	21.34	21.75	21.08	21.74	2,640,690	+0.38(+1.79%)
Sep 08, 2009	21.23	21.38	20.86	21.36	2,751,113	+0.41(+1.97%)
Sep 04, 2009	20.88	21.03	20.65	20.94	2,452,069	+0.07(+0.31%)
Sep 03, 2009	20.52	20.89	20.24	20.88	3,080,649	+0.65(+3.21%)
Sep 02, 2009	20.53	20.53	20.03	20.23	3,271,046	-0.18(-0.88%)

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.