Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.97	28.23	27.85	28.08	923,480	+0.17(+0.60%)
Nov 27, 2009	27.71	28.16	27.05	27.91	922,073	-0.97(-3.37%)
Nov 25, 2009	28.73	28.89	28.57	28.89	683,583	+0.41(+1.44%)
Nov 24, 2009	28.63	28.63	28.29	28.48	977,132	-0.15(-0.54%)
Nov 23, 2009	28.76	28.87	28.56	28.63	1,221,751	+0.46(+1.64%)
Nov 20, 2009	27.89	28.17	27.89	28.17	694,432	-0.12(-0.41%)
Nov 19, 2009	28.44	28.44	28.03	28.28	1,233,645	-0.47(-1.65%)
Nov 18, 2009	28.93	29.00	28.66	28.76	1,800,242	-0.18(-0.62%)
Nov 17, 2009	28.79	28.94	28.58	28.94	1,606,933	-0.10(-0.35%)
Nov 16, 2009	28.83	29.18	28.75	29.04	1,135,207	+0.47(+1.66%)
Nov 13, 2009	28.31	28.60	28.17	28.57	898,056	+0.38(+1.36%)
Nov 12, 2009	28.57	28.64	28.12	28.18	774,920	-0.46(-1.61%)
Nov 11, 2009	28.79	28.90	28.50	28.64	4,807,438	+0.06(+0.20%)
Nov 10, 2009	28.42	28.62	28.34	28.58	2,499,957	-0.08(-0.27%)
Nov 09, 2009	28.35	28.68	28.30	28.66	1,988,091	+0.85(+3.06%)
Nov 06, 2009	27.53	27.88	27.46	27.81	1,600,730	+0.01(+0.02%)
Nov 05, 2009	27.66	27.84	27.53	27.80	1,492,399	+0.44(+1.59%)
Nov 04, 2009	27.28	27.66	27.26	27.37	1,485,796	+0.37(+1.38%)
Nov 03, 2009	26.63	27.05	26.53	27.00	869,319	-0.06(-0.24%)
Nov 02, 2009	27.03	27.44	26.69	27.06	2,281,087	+0.28(+1.05%)
Oct 30, 2009	27.65	27.65	26.68	26.78	2,011,719	-1.04(-3.73%)
Oct 29, 2009	27.32	27.89	27.32	27.82	1,538,713	+0.99(+3.70%)
Oct 28, 2009	27.43	27.53	26.77	26.82	2,215,706	-0.90(-3.26%)
Oct 27, 2009	28.07	28.13	27.69	27.73	1,200,098	-0.31(-1.12%)
Oct 26, 2009	28.58	28.77	27.92	28.04	1,654,148	-0.41(-1.44%)
Oct 23, 2009	28.54	28.58	28.32	28.45	1,390,831	-0.44(-1.51%)
Oct 22, 2009	28.62	28.94	28.34	28.89	981,979	+0.28(+0.98%)
Oct 21, 2009	28.65	29.12	28.58	28.60	4,660,160	-0.16(-0.56%)
Oct 20, 2009	28.55	28.76	28.54	28.76	1,201,538	-0.24(-0.82%)
Oct 19, 2009	28.85	29.07	28.66	29.00	1,261,573	+0.45(+1.59%)
Oct 16, 2009	28.49	28.62	28.27	28.55	1,092,162	-0.36(-1.26%)
Oct 15, 2009	28.74	28.93	28.62	28.91	986,464	+0.04(+0.16%)
Oct 14, 2009	28.71	28.90	28.59	28.87	1,777,051	+0.73(+2.59%)
Oct 13, 2009	28.21	28.21	27.92	28.14	1,269,445	-0.03(-0.11%)
Oct 12, 2009	28.33	28.34	28.08	28.17	1,315,727	+0.19(+0.69%)
Oct 09, 2009	28.01	28.02	27.84	27.98	944,268	-0.04(-0.14%)
Oct 08, 2009	27.92	28.12	27.73	28.01	1,811,921	+0.47(+1.70%)
Oct 07, 2009	27.60	27.62	27.37	27.55	611,890	+0.01(+0.02%)
Oct 06, 2009	27.41	27.75	27.35	27.54	1,281,283	+0.47(+1.73%)
Oct 05, 2009	26.71	27.16	26.64	27.07	844,475	+0.44(+1.66%)
Oct 02, 2009	26.51	26.77	26.38	26.63	979,539	-0.20(-0.74%)
Oct 01, 2009	27.43	27.51	26.80	26.83	2,054,285	-0.83(-2.99%)
Sep 30, 2009	27.81	27.84	27.31	27.66	1,236,534	+0.10(+0.37%)
Sep 29, 2009	27.66	27.70	27.40	27.55	963,291	-0.22(-0.81%)
Sep 28, 2009	27.37	27.83	27.34	27.78	2,405,509	+0.48(+1.76%)
Sep 25, 2009	27.34	27.46	27.17	27.30	2,153,856	-0.05(-0.19%)
Sep 24, 2009	27.98	28.00	27.20	27.35	1,390,462	-0.42(-1.50%)
Sep 23, 2009	28.17	28.31	27.76	27.76	1,413,253	-0.31(-1.09%)
Sep 22, 2009	28.09	28.12	27.91	28.07	954,450	+0.40(+1.46%)
Sep 21, 2009	27.47	27.71	27.34	27.67	952,261	-0.23(-0.83%)
Sep 18, 2009	28.05	28.05	27.80	27.90	758,585	+0.04(+0.14%)
Sep 17, 2009	27.92	28.12	27.76	27.86	1,247,303	+0.12(+0.44%)
Sep 16, 2009	27.91	28.06	27.71	27.74	1,314,239	+0.42(+1.52%)
Sep 15, 2009	27.32	27.55	27.16	27.32	1,501,621	-0.05(-0.19%)
Sep 14, 2009	27.05	27.40	26.96	27.37	1,438,741	+0.05(+0.19%)
Sep 11, 2009	27.50	27.57	27.24	27.32	8,132,740	-0.04(-0.16%)
Sep 10, 2009	27.02	27.41	26.89	27.37	1,075,165	+0.29(+1.09%)
Sep 09, 2009	27.02	27.22	26.91	27.07	1,111,186	+0.20(+0.76%)
Sep 08, 2009	26.89	26.95	26.73	26.87	824,181	+0.54(+2.07%)
Sep 04, 2009	25.95	26.36	25.83	26.32	654,268	+0.44(+1.68%)
Sep 03, 2009	25.86	25.94	25.66	25.89	669,478	+0.28(+1.08%)
Sep 02, 2009	25.40	25.76	25.40	25.61	837,692	+0.06(+0.23%)

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.