Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.18	28.48	28.01	28.32	209,978	+0.08(+0.29%)
Nov 27, 2009	27.87	28.60	27.87	28.24	78,952	-0.91(-3.13%)
Nov 25, 2009	29.04	29.16	28.87	29.15	147,510	+0.32(+1.09%)
Nov 24, 2009	28.84	28.89	28.62	28.84	357,041	+0.20(+0.70%)
Nov 23, 2009	28.76	28.95	28.60	28.64	160,515	+0.42(+1.47%)
Nov 20, 2009	28.16	28.23	28.03	28.22	50,297	-0.44(-1.55%)
Nov 19, 2009	28.69	28.69	28.33	28.66	71,124	-0.43(-1.48%)
Nov 18, 2009	29.06	29.14	28.94	29.10	76,058	+0.28(+0.96%)
Nov 17, 2009	28.74	28.84	28.52	28.82	296,429	-0.03(-0.12%)
Nov 16, 2009	28.71	29.06	28.71	28.85	94,722	+0.28(+0.99%)
Nov 13, 2009	28.30	28.67	28.15	28.57	197,222	+0.30(+1.08%)
Nov 12, 2009	28.60	28.69	28.16	28.27	303,823	-0.23(-0.82%)
Nov 11, 2009	28.72	28.78	28.39	28.50	158,144	-0.06(-0.19%)
Nov 10, 2009	28.53	28.59	28.32	28.55	155,238	-0.12(-0.41%)
Nov 09, 2009	28.26	28.69	28.26	28.67	179,844	+0.92(+3.33%)
Nov 06, 2009	27.48	27.84	27.39	27.75	136,804	+0.08(+0.28%)
Nov 05, 2009	27.62	27.86	27.51	27.67	144,299	+0.63(+2.33%)
Nov 04, 2009	27.09	27.38	26.98	27.04	270,756	+0.27(+0.99%)
Nov 03, 2009	26.46	26.87	26.38	26.77	277,995	-0.21(-0.78%)
Nov 02, 2009	26.96	27.47	26.67	26.98	295,611	+0.14(+0.52%)
Oct 30, 2009	27.69	27.69	26.83	26.84	179,228	-1.16(-4.13%)
Oct 29, 2009	27.58	28.08	27.52	28.00	199,091	+1.16(+4.31%)
Oct 28, 2009	27.27	27.52	26.79	26.84	282,508	-0.73(-2.65%)
Oct 27, 2009	27.92	27.99	27.52	27.57	380,287	-0.25(-0.92%)
Oct 26, 2009	28.48	28.63	27.76	27.83	305,711	-0.65(-2.28%)
Oct 23, 2009	28.52	28.52	28.28	28.48	103,325	-0.41(-1.42%)
Oct 22, 2009	28.52	28.98	28.35	28.89	137,947	+0.32(+1.10%)
Oct 21, 2009	28.30	28.86	28.24	28.57	94,235	+0.12(+0.43%)
Oct 20, 2009	28.22	28.45	28.22	28.45	197,892	-0.21(-0.73%)
Oct 19, 2009	28.59	28.76	28.39	28.66	133,020	+0.49(+1.73%)
Oct 16, 2009	28.07	28.25	27.85	28.17	218,696	-0.45(-1.57%)
Oct 15, 2009	28.48	28.62	28.37	28.62	120,058	+0.08(+0.29%)
Oct 14, 2009	28.32	28.57	28.31	28.54	146,538	+0.78(+2.79%)
Oct 13, 2009	27.77	27.89	27.55	27.76	948,334	-0.07(-0.26%)
Oct 12, 2009	28.21	28.22	27.81	27.83	109,306	+0.03(+0.10%)
Oct 09, 2009	27.79	27.88	27.69	27.81	94,099	-0.20(-0.71%)
Oct 08, 2009	27.97	28.19	27.85	28.01	143,224	+0.26(+0.94%)
Oct 07, 2009	27.80	27.87	27.56	27.75	451,090	-0.17(-0.61%)
Oct 06, 2009	27.81	28.14	27.80	27.92	222,054	+0.52(+1.90%)
Oct 05, 2009	26.91	27.54	26.91	27.40	216,205	+0.73(+2.72%)
Oct 02, 2009	26.53	26.85	26.52	26.67	264,081	-0.16(-0.60%)
Oct 01, 2009	27.43	27.43	26.80	26.83	175,291	-0.87(-3.14%)
Sep 30, 2009	28.01	28.01	27.39	27.70	172,202	-0.11(-0.38%)
Sep 29, 2009	27.83	27.91	27.62	27.81	97,074	-0.11(-0.38%)
Sep 28, 2009	27.63	28.07	27.61	27.91	76,456	+0.52(+1.90%)
Sep 25, 2009	27.38	27.59	27.32	27.39	267,698	-0.13(-0.48%)
Sep 24, 2009	28.17	28.25	27.41	27.52	104,320	-0.40(-1.45%)
Sep 23, 2009	28.25	28.51	27.89	27.93	124,102	-0.24(-0.85%)
Sep 22, 2009	28.24	28.29	28.06	28.17	195,103	+0.45(+1.64%)
Sep 21, 2009	27.51	27.77	27.19	27.71	122,933	-0.27(-0.95%)
Sep 18, 2009	27.99	28.09	27.86	27.98	139,840	+0.23(+0.82%)
Sep 17, 2009	27.66	27.96	27.61	27.75	194,702	-0.12(-0.43%)
Sep 16, 2009	27.86	28.04	27.71	27.87	91,569	+0.40(+1.44%)
Sep 15, 2009	27.22	27.56	27.06	27.47	313,012	+0.32(+1.16%)
Sep 14, 2009	26.69	27.18	26.69	27.16	374,381	+0.31(+1.16%)
Sep 11, 2009	27.10	27.20	26.78	26.85	246,121	-0.05(-0.19%)
Sep 10, 2009	26.56	26.92	26.32	26.90	296,875	+0.02(+0.08%)
Sep 09, 2009	26.88	27.04	26.82	26.88	237,728	+0.23(+0.87%)
Sep 08, 2009	26.62	26.67	26.46	26.64	206,794	+0.50(+1.91%)
Sep 04, 2009	25.61	26.21	25.55	26.15	183,902	+0.63(+2.45%)
Sep 03, 2009	25.45	25.65	25.25	25.52	421,949	+0.30(+1.21%)
Sep 02, 2009	25.11	25.41	24.97	25.21	332,738	-0.37(-1.45%)

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.