Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.56	24.67	23.84	24.59	170,574	-0.09(-0.38%)
Nov 27, 2009	24.81	25.27	24.63	24.69	76,709	-0.92(-3.60%)
Nov 25, 2009	26.12	26.17	25.55	25.61	146,559	-0.34(-1.33%)
Nov 24, 2009	26.05	26.13	25.51	25.95	131,160	+0.04(+0.14%)
Nov 23, 2009	25.99	26.37	25.66	25.91	146,438	+0.39(+1.53%)
Nov 20, 2009	25.14	25.64	25.01	25.52	132,997	+0.33(+1.29%)
Nov 19, 2009	25.84	25.84	24.93	25.20	155,109	-0.80(-3.08%)
Nov 18, 2009	26.45	26.54	25.78	26.00	95,716	-0.45(-1.69%)
Nov 17, 2009	26.27	26.45	25.95	26.45	97,369	-0.01(-0.04%)
Nov 16, 2009	25.97	26.74	25.87	26.46	154,471	+0.74(+2.86%)
Nov 13, 2009	24.83	25.74	24.68	25.72	228,620	+1.00(+4.03%)
Nov 12, 2009	25.14	25.96	24.69	24.72	233,220	-0.41(-1.63%)
Nov 11, 2009	24.49	25.30	24.34	25.13	476,384	+0.90(+3.73%)
Nov 10, 2009	24.37	24.86	24.08	24.23	202,031	-0.34(-1.36%)
Nov 09, 2009	24.43	24.83	24.43	24.56	137,875	+0.35(+1.46%)
Nov 06, 2009	23.73	24.44	23.66	24.21	213,103	+0.13(+0.54%)
Nov 05, 2009	23.11	24.08	22.95	24.08	203,020	+1.08(+4.70%)
Nov 04, 2009	23.55	23.72	22.97	23.00	179,925	-0.36(-1.55%)
Nov 03, 2009	23.22	23.50	22.84	23.36	276,385	-0.12(-0.52%)
Nov 02, 2009	23.29	23.73	22.62	23.48	221,319	+0.23(+1.00%)
Oct 30, 2009	24.58	24.58	20.94	23.25	510,828	-1.46(-5.92%)
Oct 29, 2009	24.41	24.97	24.05	24.71	236,263	+0.61(+2.55%)
Oct 28, 2009	25.26	25.27	24.08	24.10	244,551	-1.30(-5.13%)
Oct 27, 2009	25.38	26.14	25.34	25.40	199,530	+0.19(+0.74%)
Oct 26, 2009	25.70	26.04	25.14	25.22	225,033	-0.53(-2.06%)
Oct 23, 2009	25.77	25.98	25.59	25.75	215,317	-0.94(-3.52%)
Oct 22, 2009	26.33	26.99	26.13	26.69	127,669	+0.29(+1.09%)
Oct 21, 2009	26.59	27.26	26.26	26.40	194,096	-0.24(-0.91%)
Oct 20, 2009	26.54	26.83	26.54	26.64	115,216	-0.55(-2.02%)
Oct 19, 2009	27.06	27.40	26.85	27.19	137,359	+0.31(+1.14%)
Oct 16, 2009	26.73	27.05	26.42	26.88	125,173	+0.02(+0.07%)
Oct 15, 2009	26.52	26.97	26.52	26.86	185,954	+0.07(+0.24%)
Oct 14, 2009	26.71	26.93	26.48	26.80	279,410	+0.40(+1.52%)
Oct 13, 2009	26.34	26.62	26.26	26.40	128,780	-0.04(-0.14%)
Oct 12, 2009	26.50	26.60	26.19	26.44	155,304	+0.16(+0.60%)
Oct 09, 2009	26.27	26.66	26.17	26.28	179,775	-0.08(-0.32%)
Oct 08, 2009	26.54	26.73	26.17	26.36	345,892	+0.00(+0.00%)
Oct 07, 2009	26.21	26.59	26.21	26.36	105,333	+0.17(+0.64%)
Oct 06, 2009	26.11	26.45	25.89	26.19	178,674	+0.12(+0.46%)
Oct 05, 2009	26.21	26.57	25.91	26.07	266,570	-0.07(-0.28%)
Oct 02, 2009	26.76	26.95	26.07	26.15	369,363	-0.89(-3.31%)
Oct 01, 2009	27.25	27.43	26.94	27.04	286,514	-0.43(-1.56%)
Sep 30, 2009	28.37	28.40	27.03	27.47	1,274,287	-1.05(-3.69%)
Sep 29, 2009	28.62	29.77	28.39	28.52	240,261	-1.28(-4.28%)
Sep 28, 2009	29.57	30.06	29.44	29.80	233,364	+0.35(+1.20%)
Sep 25, 2009	29.25	29.52	28.99	29.44	103,670	+0.20(+0.67%)
Sep 24, 2009	29.68	29.69	29.14	29.25	126,797	-0.22(-0.76%)
Sep 23, 2009	29.38	30.10	29.23	29.47	95,808	+0.08(+0.29%)
Sep 22, 2009	30.25	30.25	29.30	29.39	178,334	-0.69(-2.29%)
Sep 21, 2009	29.61	30.18	29.49	30.08	166,665	+0.12(+0.40%)
Sep 18, 2009	30.41	30.41	29.90	29.96	196,746	-0.21(-0.71%)
Sep 17, 2009	30.51	30.89	30.04	30.17	137,160	-0.30(-0.98%)
Sep 16, 2009	29.84	30.56	29.57	30.47	69,606	+0.72(+2.41%)
Sep 15, 2009	29.54	29.92	29.31	29.75	97,029	+0.07(+0.22%)
Sep 14, 2009	29.05	29.84	29.03	29.69	130,897	+0.48(+1.66%)
Sep 11, 2009	29.05	29.78	29.05	29.20	83,969	+0.11(+0.38%)
Sep 10, 2009	28.49	29.15	28.10	29.09	90,531	+0.61(+2.12%)
Sep 09, 2009	28.06	28.77	27.95	28.49	152,469	+0.49(+1.76%)
Sep 08, 2009	27.88	28.10	27.29	27.99	149,985	+0.37(+1.35%)
Sep 04, 2009	25.64	27.94	25.29	27.62	124,318	+0.62(+2.31%)
Sep 03, 2009	26.96	27.05	26.38	27.00	152,324	+0.07(+0.28%)
Sep 02, 2009	26.83	27.07	26.67	26.92	122,503	-0.03(-0.10%)

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.