Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.69	29.31	28.65	29.30	806,788	+0.54(+1.88%)
Nov 27, 2009	28.72	29.12	28.51	28.76	345,248	-0.64(-2.18%)
Nov 25, 2009	28.99	29.54	28.86	29.40	701,753	+0.51(+1.77%)
Nov 24, 2009	29.09	29.26	28.75	28.89	755,389	-0.15(-0.52%)
Nov 23, 2009	28.79	29.37	28.79	29.04	792,182	+0.51(+1.79%)
Nov 20, 2009	28.41	28.72	28.41	28.53	832,891	-0.11(-0.38%)
Nov 19, 2009	28.77	28.81	28.33	28.64	709,862	-0.29(-1.00%)
Nov 18, 2009	28.90	29.00	28.54	28.93	775,859	+0.07(+0.24%)
Nov 17, 2009	28.90	28.94	28.50	28.86	608,038	-0.10(-0.35%)
Nov 16, 2009	28.68	29.10	28.47	28.96	710,440	+0.53(+1.86%)
Nov 13, 2009	28.28	28.53	28.12	28.43	1,050,396	+0.25(+0.89%)
Nov 12, 2009	28.42	28.83	28.05	28.18	968,301	-0.38(-1.33%)
Nov 11, 2009	28.64	28.80	28.47	28.56	811,883	+0.06(+0.21%)
Nov 10, 2009	28.10	28.54	28.00	28.50	1,355,878	+0.36(+1.28%)
Nov 09, 2009	27.91	28.16	27.70	28.14	887,497	+0.55(+1.99%)
Nov 06, 2009	27.29	27.65	27.26	27.59	921,678	+0.10(+0.36%)
Nov 05, 2009	27.09	27.49	27.03	27.49	798,143	+0.66(+2.46%)
Nov 04, 2009	26.95	27.27	26.76	26.83	934,989	+0.08(+0.30%)
Nov 03, 2009	26.37	26.80	26.33	26.75	1,378,170	+0.27(+1.02%)
Nov 02, 2009	26.01	26.75	25.99	26.48	1,387,512	+0.65(+2.52%)
Oct 30, 2009	26.87	26.96	25.83	25.83	1,307,204	-1.08(-4.01%)
Oct 29, 2009	26.54	27.05	26.54	26.91	884,463	+0.43(+1.62%)
Oct 28, 2009	26.85	27.56	26.47	26.48	1,528,907	-0.52(-1.93%)
Oct 27, 2009	27.30	27.68	26.86	27.00	2,034,463	+1.25(+4.85%)
Oct 26, 2009	26.07	26.37	25.42	25.75	1,020,937	-0.37(-1.42%)
Oct 23, 2009	26.16	26.22	25.91	26.12	663,061	-0.31(-1.17%)
Oct 22, 2009	26.35	26.62	26.15	26.43	867,702	+0.03(+0.11%)
Oct 21, 2009	26.94	27.14	26.40	26.40	439,342	-0.53(-1.97%)
Oct 20, 2009	26.76	26.95	26.74	26.93	777,133	-0.15(-0.55%)
Oct 19, 2009	26.60	27.11	26.58	27.08	668,482	+0.55(+2.07%)
Oct 16, 2009	26.70	26.80	26.38	26.53	657,404	-0.25(-0.93%)
Oct 15, 2009	26.83	27.06	26.43	26.78	1,015,086	-0.13(-0.48%)
Oct 14, 2009	26.63	26.95	26.63	26.91	651,449	+0.44(+1.66%)
Oct 13, 2009	26.22	26.50	26.05	26.47	731,575	+0.24(+0.91%)
Oct 12, 2009	26.44	26.48	26.17	26.23	594,495	+0.04(+0.15%)
Oct 09, 2009	25.99	26.22	25.88	26.19	778,920	+0.26(+1.00%)
Oct 08, 2009	25.98	26.11	25.73	25.93	664,068	+0.25(+0.97%)
Oct 07, 2009	25.70	25.70	25.31	25.68	683,416	-0.06(-0.23%)
Oct 06, 2009	25.97	26.10	25.59	25.74	673,178	+0.00(+0.00%)
Oct 05, 2009	25.22	25.76	25.03	25.74	689,235	+0.62(+2.47%)
Oct 02, 2009	25.00	25.39	24.92	25.12	657,995	-0.09(-0.36%)
Oct 01, 2009	25.85	25.86	25.18	25.21	961,951	-0.70(-2.70%)
Sep 30, 2009	26.47	26.57	25.78	25.91	855,531	-0.54(-2.04%)
Sep 29, 2009	26.12	26.61	26.10	26.45	699,687	+0.32(+1.22%)
Sep 28, 2009	26.04	26.43	25.93	26.13	555,991	+0.22(+0.85%)
Sep 25, 2009	25.81	26.03	25.62	25.91	669,547	-0.03(-0.12%)
Sep 24, 2009	26.33	26.45	25.72	25.94	827,526	-0.35(-1.33%)
Sep 23, 2009	26.67	26.69	26.26	26.29	584,956	-0.37(-1.39%)
Sep 22, 2009	27.01	27.07	26.63	26.66	472,385	-0.26(-0.97%)
Sep 21, 2009	27.20	27.20	26.75	26.92	869,799	-0.50(-1.82%)
Sep 18, 2009	27.17	27.50	27.08	27.42	749,159	+0.28(+1.03%)
Sep 17, 2009	27.42	27.42	27.10	27.14	698,309	-0.13(-0.48%)
Sep 16, 2009	27.25	27.50	26.97	27.27	732,850	+0.11(+0.41%)
Sep 15, 2009	26.87	27.22	26.49	27.16	707,707	+0.34(+1.27%)
Sep 14, 2009	25.89	26.86	25.89	26.82	785,148	+0.78(+3.00%)
Sep 11, 2009	26.47	26.57	25.89	26.04	528,309	-0.37(-1.40%)
Sep 10, 2009	26.20	26.42	25.84	26.41	423,279	+0.18(+0.69%)
Sep 09, 2009	25.74	26.40	25.68	26.23	447,899	-0.02(-0.08%)
Sep 08, 2009	26.27	26.33	25.81	26.25	664,369	+0.24(+0.92%)
Sep 04, 2009	25.89	26.03	25.65	26.01	588,997	+0.05(+0.19%)
Sep 03, 2009	26.10	26.19	25.50	25.96	578,697	-0.02(-0.08%)
Sep 02, 2009	26.21	26.24	25.85	25.98	411,275	-0.13(-0.50%)

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.