Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.74	28.80	28.50	28.65	2,874,865	+0.11(+0.40%)
Nov 27, 2009	28.29	28.60	28.24	28.54	1,629,142	-0.24(-0.84%)
Nov 25, 2009	28.76	28.84	28.68	28.78	3,412,282	+0.28(+0.99%)
Nov 24, 2009	28.46	28.53	28.25	28.50	4,137,906	+0.28(+1.00%)
Nov 23, 2009	28.17	28.32	28.04	28.21	3,267,927	+0.83(+3.05%)
Nov 20, 2009	27.20	27.43	27.18	27.38	2,664,781	-0.08(-0.30%)
Nov 19, 2009	27.44	27.48	27.17	27.46	3,129,968	-0.23(-0.82%)
Nov 18, 2009	27.79	27.79	27.54	27.69	3,485,119	+0.12(+0.43%)
Nov 17, 2009	27.46	27.60	27.42	27.57	1,505,914	-0.28(-1.00%)
Nov 16, 2009	27.76	27.94	27.70	27.85	2,376,544	+0.41(+1.50%)
Nov 13, 2009	27.28	27.53	27.21	27.43	1,061,638	+0.23(+0.83%)
Nov 12, 2009	27.38	27.48	27.13	27.21	1,824,875	-0.35(-1.25%)
Nov 11, 2009	27.73	27.73	27.42	27.55	1,098,147	-0.13(-0.47%)
Nov 10, 2009	27.59	27.70	27.54	27.68	1,239,676	+0.07(+0.26%)
Nov 09, 2009	27.62	27.65	27.48	27.61	2,304,582	+0.40(+1.48%)
Nov 06, 2009	26.96	27.21	26.95	27.21	2,281,162	+0.16(+0.61%)
Nov 05, 2009	27.06	27.27	26.96	27.04	2,428,934	+0.12(+0.46%)
Nov 04, 2009	26.80	27.13	26.75	26.92	2,383,592	+0.06(+0.21%)
Nov 03, 2009	26.53	26.90	26.52	26.86	2,167,707	-0.10(-0.38%)
Nov 02, 2009	26.68	27.20	26.68	26.96	2,157,462	+0.20(+0.73%)
Oct 30, 2009	27.14	27.20	26.70	26.77	2,703,076	-0.24(-0.90%)
Oct 29, 2009	26.74	27.05	26.70	27.01	2,561,468	+0.42(+1.57%)
Oct 28, 2009	26.90	27.01	26.58	26.59	3,119,958	-0.21(-0.77%)
Oct 27, 2009	26.96	26.99	26.70	26.80	3,269,709	+0.52(+1.98%)
Oct 26, 2009	26.78	26.87	26.19	26.28	3,194,372	-0.46(-1.72%)
Oct 23, 2009	26.77	26.78	26.66	26.74	4,062,084	-0.16(-0.59%)
Oct 22, 2009	26.92	26.92	26.69	26.90	3,528,271	+0.25(+0.95%)
Oct 21, 2009	26.76	26.92	26.61	26.65	6,105,502	-0.23(-0.86%)
Oct 20, 2009	26.81	26.90	26.80	26.88	4,031,280	+0.07(+0.25%)
Oct 19, 2009	26.64	26.94	26.53	26.81	2,967,829	+0.47(+1.80%)
Oct 16, 2009	26.31	26.54	26.20	26.34	4,348,743	-0.29(-1.10%)
Oct 15, 2009	26.41	26.69	26.36	26.63	3,239,926	+0.35(+1.33%)
Oct 14, 2009	26.23	26.30	26.04	26.28	1,861,129	+0.37(+1.43%)
Oct 13, 2009	26.02	26.02	25.80	25.91	1,167,968	-0.18(-0.67%)
Oct 12, 2009	26.26	26.37	26.02	26.08	2,686,707	+0.27(+1.04%)
Oct 09, 2009	25.71	25.87	25.63	25.82	2,900,566	+0.00(+0.00%)
Oct 08, 2009	25.74	25.92	25.68	25.82	1,669,001	+0.28(+1.09%)
Oct 07, 2009	25.50	25.58	25.39	25.54	3,328,662	-0.29(-1.14%)
Oct 06, 2009	25.82	25.98	25.73	25.83	2,795,931	+0.15(+0.60%)
Oct 05, 2009	25.48	25.70	25.41	25.68	1,829,422	+0.12(+0.48%)
Oct 02, 2009	25.32	25.63	25.32	25.55	2,268,955	+0.05(+0.18%)
Oct 01, 2009	25.70	25.74	25.49	25.51	4,938,206	-0.45(-1.75%)
Sep 30, 2009	25.87	26.02	25.64	25.96	5,252,607	+0.50(+1.96%)
Sep 29, 2009	25.61	25.68	25.33	25.46	2,252,029	+0.00(+0.02%)
Sep 28, 2009	25.21	25.49	25.21	25.46	1,570,716	+0.28(+1.11%)
Sep 25, 2009	25.01	25.31	25.01	25.18	2,100,310	+0.05(+0.18%)
Sep 24, 2009	25.37	25.40	25.04	25.13	2,489,840	-0.08(-0.33%)
Sep 23, 2009	25.53	25.55	25.19	25.21	3,270,433	-0.11(-0.43%)
Sep 22, 2009	25.67	25.67	25.26	25.32	3,037,330	+0.35(+1.38%)
Sep 21, 2009	24.66	25.06	24.65	24.98	2,864,599	+0.13(+0.52%)
Sep 18, 2009	25.19	25.25	24.74	24.85	3,237,632	+0.01(+0.04%)
Sep 17, 2009	24.96	25.03	24.79	24.84	2,398,741	-0.18(-0.70%)
Sep 16, 2009	24.99	25.08	24.81	25.01	3,044,386	+0.38(+1.55%)
Sep 15, 2009	24.59	24.76	24.42	24.63	2,969,356	+0.05(+0.21%)
Sep 14, 2009	24.55	24.69	24.50	24.58	2,591,653	+0.05(+0.21%)
Sep 11, 2009	24.64	24.65	24.49	24.53	2,324,010	+0.00(+0.00%)
Sep 10, 2009	24.23	24.55	24.18	24.53	1,947,420	+0.10(+0.40%)
Sep 09, 2009	24.35	24.51	24.33	24.43	1,820,942	+0.05(+0.19%)
Sep 08, 2009	24.29	24.45	24.18	24.38	1,719,963	+0.53(+2.22%)
Sep 04, 2009	23.45	23.89	23.37	23.85	1,895,314	+0.26(+1.09%)
Sep 03, 2009	23.61	23.65	23.45	23.59	1,730,130	-0.13(-0.54%)
Sep 02, 2009	23.50	23.82	23.50	23.72	1,342,362	+0.06(+0.24%)

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.