Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.29	26.30	26.01	26.19	1,438,916	-0.08(-0.30%)
Nov 27, 2009	26.46	26.46	26.03	26.27	1,051,856	-0.75(-2.78%)
Nov 25, 2009	27.28	27.28	26.75	27.02	1,908,548	-0.29(-1.06%)
Nov 24, 2009	27.30	27.51	27.01	27.31	1,752,692	-0.05(-0.18%)
Nov 23, 2009	27.49	27.59	27.31	27.36	1,878,817	+0.06(+0.22%)
Nov 20, 2009	26.69	27.59	26.28	27.30	2,654,519	+0.51(+1.90%)
Nov 19, 2009	27.60	27.60	26.61	26.79	1,750,552	-0.95(-3.42%)
Nov 18, 2009	27.68	27.84	27.45	27.74	945,292	-0.04(-0.14%)
Nov 17, 2009	28.08	28.15	27.58	27.78	1,712,310	-0.20(-0.71%)
Nov 16, 2009	27.46	28.13	27.38	27.98	2,196,849	+0.61(+2.23%)
Nov 13, 2009	26.56	27.45	26.45	27.37	1,717,266	+0.49(+1.82%)
Nov 12, 2009	27.31	27.40	26.84	26.88	1,438,754	-0.42(-1.54%)
Nov 11, 2009	27.68	27.69	26.76	27.30	2,199,542	-0.26(-0.94%)
Nov 10, 2009	26.76	27.84	26.55	27.56	2,893,744	+0.89(+3.34%)
Nov 09, 2009	26.61	26.71	26.48	26.67	2,466,975	+0.05(+0.19%)
Nov 06, 2009	26.53	26.64	25.92	26.62	2,204,497	+0.22(+0.83%)
Nov 05, 2009	27.08	27.58	25.57	26.40	8,877,141	-1.42(-5.10%)
Nov 04, 2009	27.61	28.21	27.50	27.82	1,299,645	+0.22(+0.80%)
Nov 03, 2009	27.41	27.72	27.20	27.60	1,770,408	-0.08(-0.29%)
Nov 02, 2009	27.31	27.89	27.19	27.68	1,350,568	+0.42(+1.54%)
Oct 30, 2009	27.63	28.11	27.25	27.26	1,637,828	-0.43(-1.55%)
Oct 29, 2009	27.70	27.88	27.34	27.69	1,993,343	+0.21(+0.76%)
Oct 28, 2009	27.68	28.18	27.46	27.48	2,415,236	-0.24(-0.87%)
Oct 27, 2009	26.88	27.79	26.88	27.72	2,686,423	+0.70(+2.59%)
Oct 26, 2009	27.61	27.79	26.88	27.02	2,260,773	-0.63(-2.28%)
Oct 23, 2009	27.33	27.69	27.24	27.65	2,401,405	-0.22(-0.79%)
Oct 22, 2009	28.16	28.16	27.47	27.87	2,811,274	-0.22(-0.78%)
Oct 21, 2009	28.98	29.14	28.04	28.09	2,171,908	-1.03(-3.54%)
Oct 20, 2009	28.97	29.22	28.96	29.12	2,169,796	+0.25(+0.87%)
Oct 19, 2009	29.10	29.28	28.85	28.87	2,190,781	-0.23(-0.79%)
Oct 16, 2009	28.99	29.19	28.63	29.10	1,857,841	-0.04(-0.14%)
Oct 15, 2009	28.99	29.57	28.94	29.14	1,373,899	+0.14(+0.48%)
Oct 14, 2009	29.12	29.24	28.94	29.00	1,882,550	-0.04(-0.14%)
Oct 13, 2009	29.38	29.55	28.89	29.04	3,046,451	-0.44(-1.49%)
Oct 12, 2009	29.55	29.99	29.21	29.48	5,653,803	-0.61(-2.03%)
Oct 09, 2009	29.68	30.65	29.57	30.09	5,102,817	+0.45(+1.52%)
Oct 08, 2009	29.40	29.77	28.50	29.64	2,112,765	+0.42(+1.44%)
Oct 07, 2009	28.54	29.35	28.54	29.22	3,238,806	+0.58(+2.03%)
Oct 06, 2009	28.27	28.69	28.18	28.64	1,110,661	+0.47(+1.67%)
Oct 05, 2009	28.33	28.39	27.98	28.17	1,700,451	-0.08(-0.28%)
Oct 02, 2009	28.19	28.56	28.03	28.25	1,949,715	-0.05(-0.18%)
Oct 01, 2009	28.62	28.82	28.18	28.30	2,385,641	-0.45(-1.57%)
Sep 30, 2009	28.42	28.82	28.00	28.75	2,061,802	+0.20(+0.70%)
Sep 29, 2009	28.34	28.95	28.20	28.55	1,906,874	+0.79(+2.85%)
Sep 28, 2009	27.34	27.86	27.27	27.76	1,232,494	+0.39(+1.42%)
Sep 25, 2009	27.32	27.59	27.20	27.37	1,893,155	+0.05(+0.18%)
Sep 24, 2009	27.39	27.59	27.25	27.32	2,084,422	-0.16(-0.58%)
Sep 23, 2009	27.77	28.02	27.44	27.48	1,995,894	-0.38(-1.36%)
Sep 22, 2009	27.80	27.95	27.53	27.86	1,403,974	+0.05(+0.18%)
Sep 21, 2009	27.81	27.88	27.35	27.81	1,129,332	-0.03(-0.11%)
Sep 18, 2009	27.40	27.95	27.24	27.84	2,399,407	+0.58(+2.13%)
Sep 17, 2009	27.05	27.65	27.00	27.26	2,110,326	+0.24(+0.87%)
Sep 16, 2009	27.23	27.30	26.91	27.02	1,401,199	-0.09(-0.31%)
Sep 15, 2009	27.00	27.19	26.92	27.11	2,424,504	+0.02(+0.07%)
Sep 14, 2009	26.90	27.26	26.90	27.09	2,124,888	+0.03(+0.11%)
Sep 11, 2009	27.36	27.60	26.93	27.06	1,916,772	-0.46(-1.67%)
Sep 10, 2009	27.13	27.55	26.89	27.52	1,284,336	+0.38(+1.40%)
Sep 09, 2009	26.93	27.48	26.74	27.14	1,965,379	+0.02(+0.07%)
Sep 08, 2009	26.99	28.10	26.90	27.12	2,804,059	+0.27(+1.01%)
Sep 04, 2009	26.54	26.89	26.27	26.85	2,059,795	+0.34(+1.28%)
Sep 03, 2009	26.17	26.62	26.14	26.51	2,430,618	+0.30(+1.14%)
Sep 02, 2009	25.94	26.39	25.90	26.21	2,102,425	+0.29(+1.12%)

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.