Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.49	25.64	24.60	25.00	1,701,623	-0.56(-2.18%)
Nov 27, 2009	25.22	25.91	25.00	25.56	398,804	-0.44(-1.70%)
Nov 25, 2009	26.22	26.22	25.91	26.00	452,701	-0.22(-0.84%)
Nov 24, 2009	26.02	26.33	25.54	26.22	1,091,491	+0.20(+0.79%)
Nov 23, 2009	25.75	26.36	25.46	26.02	1,268,560	+0.79(+3.15%)
Nov 20, 2009	25.71	25.77	25.14	25.23	1,418,433	-0.69(-2.66%)
Nov 19, 2009	26.33	26.40	25.37	25.91	1,255,860	-0.51(-1.92%)
Nov 18, 2009	27.10	27.13	26.32	26.42	562,175	-0.65(-2.39%)
Nov 17, 2009	27.00	27.18	26.87	27.07	339,304	-0.12(-0.45%)
Nov 16, 2009	27.47	27.73	27.04	27.19	551,004	+0.02(+0.06%)
Nov 13, 2009	27.19	27.56	26.93	27.18	595,058	+0.28(+1.04%)
Nov 12, 2009	27.41	27.68	26.84	26.90	737,767	-0.59(-2.15%)
Nov 11, 2009	27.61	27.68	27.12	27.49	712,316	+0.16(+0.57%)
Nov 10, 2009	26.47	27.38	26.47	27.33	959,469	+0.61(+2.30%)
Nov 09, 2009	26.90	27.23	26.59	26.72	971,567	+0.03(+0.12%)
Nov 06, 2009	27.32	27.68	26.41	26.68	1,717,623	-0.97(-3.50%)
Nov 05, 2009	27.52	27.82	27.15	27.65	921,998	+0.48(+1.75%)
Nov 04, 2009	27.49	28.26	27.02	27.18	2,149,956	+0.08(+0.30%)
Nov 03, 2009	26.87	27.45	26.76	27.09	1,850,960	+0.22(+0.82%)
Nov 02, 2009	25.83	27.05	25.82	26.87	2,722,194	+1.24(+4.83%)
Oct 30, 2009	27.18	27.22	25.22	25.63	2,695,326	-1.75(-6.40%)
Oct 29, 2009	26.40	27.87	26.13	27.39	3,468,619	+2.32(+9.25%)
Oct 28, 2009	27.18	27.24	24.88	25.07	4,491,299	-2.14(-7.86%)
Oct 27, 2009	28.37	28.40	26.74	27.21	2,609,242	-1.26(-4.43%)
Oct 26, 2009	28.71	29.56	28.36	28.47	1,546,185	-0.14(-0.49%)
Oct 23, 2009	28.84	28.96	28.59	28.61	1,087,923	-0.44(-1.52%)
Oct 22, 2009	28.97	29.24	28.55	29.05	1,197,529	-0.02(-0.06%)
Oct 21, 2009	29.73	30.22	29.06	29.07	703,523	-0.63(-2.12%)
Oct 20, 2009	29.85	29.94	29.59	29.70	1,201,665	-0.30(-0.98%)
Oct 19, 2009	29.17	30.13	29.17	29.99	1,437,028	+0.95(+3.27%)
Oct 16, 2009	29.37	29.65	28.89	29.04	618,999	-0.47(-1.58%)
Oct 15, 2009	29.08	29.74	29.07	29.51	850,581	+0.25(+0.84%)
Oct 14, 2009	28.82	29.49	28.65	29.27	848,999	+0.84(+2.97%)
Oct 13, 2009	28.80	28.87	28.27	28.42	554,535	-0.38(-1.31%)
Oct 12, 2009	28.95	29.37	28.52	28.80	749,298	-0.48(-1.62%)
Oct 09, 2009	28.11	29.40	27.97	29.27	1,154,788	+1.18(+4.20%)
Oct 08, 2009	27.64	28.84	27.46	28.09	2,123,278	+0.66(+2.42%)
Oct 07, 2009	26.70	27.51	26.36	27.43	1,132,955	+0.73(+2.73%)
Oct 06, 2009	26.53	26.85	25.88	26.70	872,550	+0.46(+1.75%)
Oct 05, 2009	25.37	26.62	25.04	26.24	1,581,888	+1.04(+4.13%)
Oct 02, 2009	25.47	25.77	25.14	25.20	809,725	-0.47(-1.82%)
Oct 01, 2009	26.18	26.29	25.63	25.67	971,191	-0.50(-1.91%)
Sep 30, 2009	26.13	26.50	25.52	26.17	1,443,467	+0.09(+0.35%)
Sep 29, 2009	26.33	26.36	25.81	26.08	794,430	-0.19(-0.72%)
Sep 28, 2009	25.49	26.42	25.45	26.27	737,364	+0.76(+2.99%)
Sep 25, 2009	26.13	26.37	25.25	25.50	2,373,544	-0.74(-2.81%)
Sep 24, 2009	27.09	27.12	26.15	26.24	1,374,614	-0.88(-3.23%)
Sep 23, 2009	28.05	28.05	27.06	27.12	1,525,622	-0.74(-2.65%)
Sep 22, 2009	28.04	28.17	27.43	27.86	1,666,944	-0.10(-0.35%)
Sep 21, 2009	27.73	28.21	27.52	27.95	1,163,487	-0.13(-0.47%)
Sep 18, 2009	28.22	28.46	27.61	28.09	1,024,516	-0.05(-0.17%)
Sep 17, 2009	28.69	28.82	27.85	28.13	1,150,170	-0.17(-0.61%)
Sep 16, 2009	28.79	28.79	28.12	28.31	1,043,211	-0.45(-1.57%)
Sep 15, 2009	28.15	29.09	27.76	28.76	2,208,607	+0.50(+1.77%)
Sep 14, 2009	26.64	28.34	26.47	28.26	3,571,412	+1.75(+6.58%)
Sep 11, 2009	25.78	26.96	25.54	26.51	1,873,644	+0.83(+3.22%)
Sep 10, 2009	24.72	25.80	24.50	25.68	1,032,985	+1.02(+4.12%)
Sep 09, 2009	24.26	25.04	24.22	24.67	730,985	+0.40(+1.65%)
Sep 08, 2009	24.32	24.54	23.89	24.27	913,565	+0.07(+0.27%)
Sep 04, 2009	24.19	24.27	23.78	24.20	516,644	+0.06(+0.24%)
Sep 03, 2009	24.13	24.76	23.53	24.14	873,444	+0.20(+0.82%)
Sep 02, 2009	24.27	24.45	23.72	23.95	953,714	-0.39(-1.58%)

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.