Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.24	27.15	26.24	26.89	13,148	+0.39(+1.48%)
Nov 27, 2009	25.59	26.50	25.59	26.50	5,588	-0.20(-0.75%)
Nov 25, 2009	26.21	26.80	26.12	26.70	6,715	+0.47(+1.79%)
Nov 24, 2009	26.60	26.60	26.00	26.23	16,079	-0.31(-1.17%)
Nov 23, 2009	27.13	27.25	26.54	26.54	26,371	+0.01(+0.04%)
Nov 20, 2009	26.39	26.66	26.30	26.53	9,400	-0.30(-1.11%)
Nov 19, 2009	27.41	27.41	26.70	26.83	27,043	-0.58(-2.12%)
Nov 18, 2009	27.82	27.85	27.32	27.41	8,395	-0.16(-0.58%)
Nov 17, 2009	27.30	27.70	27.30	27.57	4,892	+0.35(+1.29%)
Nov 16, 2009	26.56	27.44	26.56	27.22	25,950	+0.83(+3.14%)
Nov 13, 2009	26.32	26.45	26.22	26.39	24,485	-0.16(-0.60%)
Nov 12, 2009	27.15	27.15	26.55	26.55	9,378	-1.02(-3.70%)
Nov 11, 2009	27.77	27.85	27.50	27.57	3,840	+0.03(+0.12%)
Nov 10, 2009	27.81	27.81	27.32	27.54	4,349	-0.12(-0.44%)
Nov 09, 2009	27.42	27.88	27.36	27.66	3,900	+0.71(+2.63%)
Nov 06, 2009	27.02	27.32	26.50	26.95	18,910	-0.70(-2.53%)
Nov 05, 2009	27.91	28.00	27.54	27.65	10,920	-0.26(-0.93%)
Nov 04, 2009	27.85	28.17	27.77	27.91	16,678	+0.12(+0.43%)
Nov 03, 2009	27.05	27.84	27.00	27.79	8,992	+0.90(+3.35%)
Nov 02, 2009	26.90	27.35	26.89	26.89	3,306	-0.10(-0.37%)
Oct 30, 2009	27.66	27.66	26.94	26.99	10,310	-0.91(-3.26%)
Oct 29, 2009	27.59	28.08	27.59	27.90	5,630	+0.84(+3.10%)
Oct 28, 2009	27.72	27.72	27.06	27.06	15,818	-0.79(-2.84%)
Oct 27, 2009	27.83	28.02	27.46	27.85	6,745	+0.18(+0.66%)
Oct 26, 2009	28.42	28.67	27.55	27.67	15,835	-0.45(-1.61%)
Oct 23, 2009	28.38	28.38	28.12	28.12	17,165	-0.33(-1.15%)
Oct 22, 2009	28.54	28.58	28.14	28.45	23,315	-0.05(-0.19%)
Oct 21, 2009	27.70	28.92	27.70	28.50	24,896	+0.68(+2.44%)
Oct 20, 2009	27.65	27.93	27.64	27.82	17,525	-0.09(-0.34%)
Oct 19, 2009	27.71	27.98	27.64	27.91	35,701	+0.20(+0.72%)
Oct 16, 2009	27.41	27.75	27.30	27.71	31,542	+0.23(+0.84%)
Oct 15, 2009	26.65	27.56	26.60	27.48	53,500	+0.92(+3.48%)
Oct 14, 2009	26.47	26.57	26.36	26.56	24,914	+0.32(+1.22%)
Oct 13, 2009	26.12	26.33	25.93	26.24	143,006	+0.38(+1.47%)
Oct 12, 2009	26.01	26.03	25.84	25.86	19,543	+0.38(+1.49%)
Oct 09, 2009	25.17	25.50	25.11	25.48	18,530	+0.46(+1.84%)
Oct 08, 2009	24.32	25.28	24.20	25.02	45,577	+0.60(+2.46%)
Oct 07, 2009	24.90	25.11	24.12	24.42	33,814	-0.37(-1.49%)
Oct 06, 2009	24.73	25.07	24.64	24.79	27,556	+0.34(+1.39%)
Oct 05, 2009	24.09	24.53	23.77	24.45	21,482	+0.07(+0.29%)
Oct 02, 2009	24.16	24.60	24.16	24.38	12,930	-0.44(-1.79%)
Oct 01, 2009	24.98	25.13	24.55	24.82	20,049	-0.11(-0.42%)
Sep 30, 2009	23.60	25.00	23.40	24.93	28,087	+1.40(+5.95%)
Sep 29, 2009	23.43	23.63	23.38	23.53	34,575	-0.24(-1.01%)
Sep 28, 2009	23.24	23.78	23.24	23.77	7,390	+0.50(+2.15%)
Sep 25, 2009	23.38	23.52	23.13	23.27	11,039	-0.09(-0.39%)
Sep 24, 2009	24.06	24.09	23.35	23.36	27,645	-0.94(-3.87%)
Sep 23, 2009	25.22	25.22	24.23	24.30	22,667	-0.87(-3.46%)
Sep 22, 2009	24.98	25.19	24.85	25.17	35,619	+0.87(+3.58%)
Sep 21, 2009	24.56	24.64	24.24	24.30	19,680	-1.03(-4.07%)
Sep 18, 2009	25.57	25.63	25.25	25.33	48,251	-0.17(-0.67%)
Sep 17, 2009	25.33	25.67	25.33	25.50	30,855	+0.22(+0.87%)
Sep 16, 2009	24.59	25.33	24.50	25.28	59,443	+0.56(+2.26%)
Sep 15, 2009	24.23	24.72	24.02	24.72	16,200	+0.55(+2.26%)
Sep 14, 2009	23.96	24.18	23.86	24.18	17,360	+0.09(+0.35%)
Sep 11, 2009	25.06	25.06	23.98	24.09	199,413	-0.84(-3.38%)
Sep 10, 2009	24.75	24.93	24.66	24.93	6,235	-0.06(-0.22%)
Sep 09, 2009	24.95	25.16	24.95	24.99	4,287	+0.21(+0.85%)
Sep 08, 2009	25.00	25.07	24.78	24.78	3,900	+0.97(+4.07%)
Sep 04, 2009	23.96	23.96	23.68	23.81	2,001	-0.26(-1.07%)
Sep 03, 2009	24.10	24.22	24.05	24.07	531	-0.26(-1.08%)
Sep 02, 2009	24.33	24.45	24.12	24.33	14,478	-0.17(-0.69%)

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.