Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.55	28.81	28.36	28.64	376,538	+0.13(+0.47%)
Nov 27, 2009	28.19	28.71	28.03	28.50	117,520	-0.96(-3.25%)
Nov 25, 2009	29.24	29.47	29.19	29.46	202,559	+0.48(+1.66%)
Nov 24, 2009	29.16	29.16	28.84	28.98	279,683	-0.18(-0.61%)
Nov 23, 2009	29.17	29.42	29.11	29.16	164,075	+0.55(+1.92%)
Nov 20, 2009	28.45	28.66	28.44	28.61	262,523	-0.25(-0.87%)
Nov 19, 2009	29.02	29.02	28.62	28.86	220,118	-0.63(-2.13%)
Nov 18, 2009	29.56	29.59	29.31	29.49	134,774	-0.03(-0.09%)
Nov 17, 2009	29.47	29.56	29.24	29.52	158,546	-0.24(-0.79%)
Nov 16, 2009	29.57	29.93	29.55	29.75	283,933	+0.44(+1.49%)
Nov 13, 2009	29.06	29.39	28.91	29.32	223,455	+0.38(+1.30%)
Nov 12, 2009	29.26	29.37	28.83	28.94	193,945	-0.36(-1.24%)
Nov 11, 2009	29.48	29.57	29.20	29.30	417,022	+0.07(+0.23%)
Nov 10, 2009	29.16	29.29	28.99	29.24	340,657	-0.08(-0.29%)
Nov 09, 2009	29.01	29.38	29.01	29.32	295,216	+0.85(+2.97%)
Nov 06, 2009	28.17	28.52	28.16	28.48	149,918	+0.07(+0.26%)
Nov 05, 2009	28.34	28.58	28.23	28.40	195,128	+0.41(+1.48%)
Nov 04, 2009	28.06	28.32	27.98	27.99	255,558	+0.27(+0.97%)
Nov 03, 2009	27.37	27.77	27.27	27.72	199,948	-0.16(-0.59%)
Nov 02, 2009	27.78	28.29	27.57	27.88	373,091	+0.27(+0.99%)
Oct 30, 2009	28.44	28.49	27.54	27.61	1,259,620	-1.09(-3.79%)
Oct 29, 2009	28.27	28.76	28.27	28.70	316,137	+0.95(+3.42%)
Oct 28, 2009	28.26	28.36	27.65	27.75	602,150	-0.81(-2.85%)
Oct 27, 2009	28.84	28.93	28.47	28.57	289,066	-0.24(-0.82%)
Oct 26, 2009	29.43	29.61	28.67	28.80	382,171	-0.50(-1.70%)
Oct 23, 2009	29.42	29.42	29.19	29.30	358,296	-0.50(-1.67%)
Oct 22, 2009	29.51	29.88	29.27	29.80	177,657	+0.21(+0.72%)
Oct 21, 2009	29.55	30.03	29.55	29.58	229,791	-0.10(-0.34%)
Oct 20, 2009	29.46	29.69	29.45	29.69	745,131	-0.11(-0.38%)
Oct 19, 2009	29.66	29.91	29.52	29.80	224,762	+0.40(+1.35%)
Oct 16, 2009	29.36	29.48	29.18	29.40	340,532	-0.48(-1.59%)
Oct 15, 2009	29.65	29.88	29.61	29.88	236,742	+0.12(+0.41%)
Oct 14, 2009	29.64	29.82	29.55	29.75	250,853	+0.67(+2.31%)
Oct 13, 2009	29.09	29.16	28.90	29.08	251,857	-0.07(-0.25%)
Oct 12, 2009	29.33	29.33	29.06	29.15	149,768	+0.19(+0.66%)
Oct 09, 2009	28.94	29.00	28.80	28.96	284,380	-0.04(-0.15%)
Oct 08, 2009	28.97	29.20	28.80	29.01	284,421	+0.48(+1.69%)
Oct 07, 2009	28.52	28.61	28.37	28.53	305,440	+0.06(+0.22%)
Oct 06, 2009	28.28	28.66	28.28	28.47	354,866	+0.55(+1.97%)
Oct 05, 2009	27.53	28.01	27.51	27.92	268,490	+0.44(+1.61%)
Oct 02, 2009	27.43	27.78	27.37	27.47	410,169	-0.36(-1.31%)
Oct 01, 2009	28.55	28.55	27.80	27.84	339,505	-0.82(-2.85%)
Sep 30, 2009	28.95	28.97	28.45	28.66	1,898,359	-0.04(-0.14%)
Sep 29, 2009	28.80	28.86	28.51	28.69	351,202	-0.13(-0.45%)
Sep 28, 2009	28.35	29.00	28.35	28.82	1,153,236	+0.48(+1.71%)
Sep 25, 2009	28.48	28.65	28.27	28.34	246,476	-0.12(-0.41%)
Sep 24, 2009	29.10	29.18	28.29	28.45	717,253	-0.44(-1.51%)
Sep 23, 2009	29.28	29.45	28.89	28.89	657,230	-0.27(-0.94%)
Sep 22, 2009	29.25	29.30	29.06	29.16	612,529	+0.38(+1.32%)
Sep 21, 2009	28.68	28.84	28.54	28.78	310,912	-0.35(-1.21%)
Sep 18, 2009	29.24	29.27	29.04	29.14	215,877	+0.13(+0.44%)
Sep 17, 2009	29.01	29.23	28.88	29.01	1,893,888	+0.01(+0.04%)
Sep 16, 2009	28.95	29.19	28.82	29.00	383,747	+0.43(+1.51%)
Sep 15, 2009	28.44	28.66	28.21	28.57	476,755	-0.01(-0.04%)
Sep 14, 2009	28.20	28.58	28.16	28.58	266,153	+0.03(+0.12%)
Sep 11, 2009	28.75	28.86	28.45	28.54	273,410	-0.13(-0.45%)
Sep 10, 2009	28.36	28.69	28.12	28.67	585,599	+0.29(+1.03%)
Sep 09, 2009	28.27	28.50	28.16	28.38	573,498	+0.31(+1.12%)
Sep 08, 2009	28.12	28.25	27.90	28.07	971,856	+0.56(+2.03%)
Sep 04, 2009	27.12	27.61	27.05	27.51	669,108	+0.44(+1.63%)
Sep 03, 2009	27.12	27.20	26.85	27.07	282,627	+0.17(+0.62%)
Sep 02, 2009	26.81	27.03	26.69	26.90	214,685	-0.07(-0.27%)

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.