Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.39	29.16	28.20	29.13	764,854	+0.70(+2.46%)
Nov 27, 2009	28.40	28.89	28.23	28.43	206,819	-0.98(-3.33%)
Nov 25, 2009	29.12	29.49	29.00	29.41	249,832	+0.14(+0.48%)
Nov 24, 2009	29.54	29.54	29.00	29.27	315,439	-0.20(-0.68%)
Nov 23, 2009	29.59	29.73	29.23	29.47	361,157	+0.21(+0.72%)
Nov 20, 2009	29.58	29.65	29.12	29.26	245,674	-0.48(-1.61%)
Nov 19, 2009	29.99	30.19	29.49	29.74	386,060	-0.56(-1.85%)
Nov 18, 2009	30.51	30.63	30.13	30.30	324,214	-0.27(-0.88%)
Nov 17, 2009	30.72	30.94	30.15	30.57	628,821	-0.43(-1.39%)
Nov 16, 2009	30.97	31.23	30.79	31.00	369,231	+0.33(+1.08%)
Nov 13, 2009	30.58	30.84	30.32	30.67	517,573	+0.04(+0.13%)
Nov 12, 2009	30.90	31.24	30.58	30.63	472,597	-0.37(-1.19%)
Nov 11, 2009	31.07	31.41	30.81	31.00	381,833	+0.25(+0.81%)
Nov 10, 2009	30.80	30.90	30.38	30.75	463,621	-0.18(-0.58%)
Nov 09, 2009	30.15	31.11	30.08	30.93	677,020	+1.12(+3.76%)
Nov 06, 2009	29.35	29.92	29.22	29.81	906,694	+0.12(+0.40%)
Nov 05, 2009	29.06	29.70	28.97	29.69	699,339	+0.98(+3.41%)
Nov 04, 2009	29.00	29.28	28.61	28.71	492,290	-0.10(-0.35%)
Nov 03, 2009	28.19	28.91	28.17	28.81	637,996	+0.31(+1.09%)
Nov 02, 2009	28.18	28.53	27.79	28.50	696,131	+0.44(+1.57%)
Oct 30, 2009	29.46	29.63	27.97	28.06	923,801	-1.52(-5.14%)
Oct 29, 2009	29.30	29.66	28.82	29.58	795,773	+0.82(+2.85%)
Oct 28, 2009	29.83	30.45	28.64	28.76	1,187,775	-1.02(-3.43%)
Oct 27, 2009	29.90	31.50	29.60	29.78	1,550,795	+0.15(+0.51%)
Oct 26, 2009	29.97	30.66	29.55	29.63	764,921	-0.33(-1.10%)
Oct 23, 2009	29.95	30.03	29.74	29.96	990,872	+0.85(+2.92%)
Oct 22, 2009	29.14	29.43	28.71	29.11	778,156	+0.04(+0.14%)
Oct 21, 2009	29.45	30.35	29.05	29.07	791,255	-0.41(-1.39%)
Oct 20, 2009	29.54	29.61	29.21	29.48	751,351	-0.14(-0.47%)
Oct 19, 2009	29.87	30.00	28.92	29.62	1,449,578	-0.26(-0.87%)
Oct 16, 2009	29.94	30.04	29.55	29.88	562,369	-0.45(-1.48%)
Oct 15, 2009	29.65	30.39	29.55	30.33	657,985	+0.40(+1.34%)
Oct 14, 2009	28.74	29.93	28.51	29.93	797,849	+1.44(+5.05%)
Oct 13, 2009	29.09	29.10	28.38	28.49	451,526	-0.70(-2.40%)
Oct 12, 2009	29.24	29.39	28.89	29.19	313,775	-0.01(-0.03%)
Oct 09, 2009	28.89	29.27	28.81	29.20	419,307	+0.16(+0.55%)
Oct 08, 2009	29.12	29.54	28.83	29.04	907,804	+0.22(+0.76%)
Oct 07, 2009	28.20	28.88	28.12	28.82	783,528	+0.45(+1.59%)
Oct 06, 2009	27.94	28.38	27.82	28.37	685,082	+0.71(+2.57%)
Oct 05, 2009	27.23	27.81	26.76	27.66	1,197,101	+0.78(+2.90%)
Oct 02, 2009	27.21	27.41	26.79	26.88	1,244,115	-0.69(-2.50%)
Oct 01, 2009	28.30	28.50	27.51	27.57	989,826	-0.88(-3.09%)
Sep 30, 2009	28.53	28.74	27.94	28.45	750,348	-0.18(-0.63%)
Sep 29, 2009	28.22	28.89	28.16	28.63	620,317	+0.42(+1.49%)
Sep 28, 2009	27.47	28.23	27.35	28.21	528,524	+0.95(+3.48%)
Sep 25, 2009	27.55	27.65	27.06	27.26	795,024	-0.27(-0.98%)
Sep 24, 2009	28.63	28.71	27.39	27.53	1,282,320	-1.02(-3.57%)
Sep 23, 2009	28.78	29.27	28.53	28.55	760,447	-0.04(-0.14%)
Sep 22, 2009	28.27	28.73	28.05	28.59	667,353	+0.50(+1.78%)
Sep 21, 2009	28.03	28.34	27.79	28.09	544,298	-0.29(-1.02%)
Sep 18, 2009	27.68	28.56	27.56	28.38	1,468,892	+0.97(+3.54%)
Sep 17, 2009	27.69	27.97	27.31	27.41	1,130,942	+0.92(+3.47%)
Sep 16, 2009	26.32	27.79	26.24	26.49	1,951,412	+0.67(+2.59%)
Sep 15, 2009	26.03	26.13	25.63	25.82	2,173,979	-0.18(-0.69%)
Sep 14, 2009	25.86	26.05	25.74	26.00	1,330,108	-0.13(-0.50%)
Sep 11, 2009	26.18	26.37	25.71	26.13	1,758,623	+0.05(+0.19%)
Sep 10, 2009	26.35	26.35	25.83	26.08	1,152,162	-0.37(-1.40%)
Sep 09, 2009	26.66	26.80	26.22	26.45	996,524	-0.23(-0.86%)
Sep 08, 2009	26.56	26.71	26.34	26.68	685,784	+0.25(+0.95%)
Sep 04, 2009	26.31	26.51	25.97	26.43	695,704	+0.16(+0.61%)
Sep 03, 2009	26.04	26.29	25.75	26.27	793,208	+0.31(+1.19%)
Sep 02, 2009	25.70	26.31	25.40	25.96	817,603	+0.21(+0.82%)

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.