Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.17	28.48	28.00	28.32	210,025	+0.08(+0.29%)
Nov 27, 2009	27.87	28.59	27.87	28.23	78,969	-0.91(-3.13%)
Nov 25, 2009	29.03	29.16	28.87	29.15	147,543	+0.32(+1.09%)
Nov 24, 2009	28.83	28.88	28.61	28.83	357,120	+0.20(+0.70%)
Nov 23, 2009	28.76	28.94	28.60	28.63	160,551	+0.42(+1.47%)
Nov 20, 2009	28.15	28.23	28.03	28.22	50,308	-0.44(-1.55%)
Nov 19, 2009	28.68	28.68	28.33	28.66	71,140	-0.43(-1.48%)
Nov 18, 2009	29.05	29.13	28.93	29.09	76,075	+0.28(+0.96%)
Nov 17, 2009	28.73	28.84	28.51	28.81	296,495	-0.03(-0.12%)
Nov 16, 2009	28.70	29.05	28.70	28.85	94,743	+0.28(+0.99%)
Nov 13, 2009	28.29	28.66	28.14	28.56	197,266	+0.30(+1.08%)
Nov 12, 2009	28.60	28.69	28.15	28.26	303,890	-0.23(-0.82%)
Nov 11, 2009	28.71	28.78	28.39	28.49	158,179	-0.06(-0.19%)
Nov 10, 2009	28.52	28.59	28.32	28.55	155,272	-0.12(-0.41%)
Nov 09, 2009	28.25	28.69	28.25	28.66	179,884	+0.92(+3.33%)
Nov 06, 2009	27.47	27.83	27.39	27.74	136,834	+0.08(+0.28%)
Nov 05, 2009	27.61	27.85	27.50	27.66	144,331	+0.63(+2.33%)
Nov 04, 2009	27.08	27.37	26.97	27.03	270,816	+0.27(+0.99%)
Nov 03, 2009	26.45	26.86	26.38	26.77	278,056	-0.21(-0.78%)
Nov 02, 2009	26.96	27.47	26.67	26.98	295,676	+0.14(+0.52%)
Oct 30, 2009	27.68	27.68	26.82	26.84	179,268	-1.16(-4.13%)
Oct 29, 2009	27.58	28.07	27.51	27.99	199,135	+1.16(+4.31%)
Oct 28, 2009	27.27	27.52	26.78	26.84	282,571	-0.73(-2.65%)
Oct 27, 2009	27.91	27.99	27.52	27.57	380,371	-0.25(-0.92%)
Oct 26, 2009	28.48	28.62	27.75	27.82	305,778	-0.65(-2.28%)
Oct 23, 2009	28.51	28.51	28.28	28.47	103,347	-0.41(-1.42%)
Oct 22, 2009	28.51	28.97	28.35	28.88	137,977	+0.32(+1.10%)
Oct 21, 2009	28.29	28.85	28.23	28.56	94,255	+0.12(+0.43%)
Oct 20, 2009	28.22	28.44	28.22	28.44	197,936	-0.21(-0.73%)
Oct 19, 2009	28.59	28.75	28.38	28.65	133,049	+0.49(+1.73%)
Oct 16, 2009	28.06	28.25	27.84	28.17	218,744	-0.45(-1.57%)
Oct 15, 2009	28.47	28.61	28.36	28.61	120,084	+0.08(+0.29%)
Oct 14, 2009	28.31	28.56	28.30	28.53	146,571	+0.77(+2.79%)
Oct 13, 2009	27.77	27.88	27.54	27.76	948,544	-0.07(-0.26%)
Oct 12, 2009	28.20	28.21	27.81	27.83	109,330	+0.03(+0.10%)
Oct 09, 2009	27.78	27.87	27.68	27.80	94,120	-0.20(-0.71%)
Oct 08, 2009	27.96	28.19	27.84	28.00	143,256	+0.26(+0.94%)
Oct 07, 2009	27.79	27.86	27.56	27.74	451,190	-0.17(-0.62%)
Oct 06, 2009	27.80	28.13	27.79	27.91	222,103	+0.52(+1.90%)
Oct 05, 2009	26.90	27.53	26.90	27.39	216,253	+0.73(+2.72%)
Oct 02, 2009	26.52	26.84	26.52	26.67	264,139	-0.16(-0.60%)
Oct 01, 2009	27.42	27.42	26.80	26.83	175,330	-0.87(-3.14%)
Sep 30, 2009	28.00	28.00	27.39	27.70	172,241	-0.11(-0.38%)
Sep 29, 2009	27.82	27.91	27.61	27.80	97,095	-0.11(-0.38%)
Sep 28, 2009	27.63	28.06	27.60	27.91	76,473	+0.52(+1.90%)
Sep 25, 2009	27.37	27.58	27.31	27.39	267,758	-0.13(-0.48%)
Sep 24, 2009	28.16	28.24	27.40	27.52	104,343	-0.40(-1.45%)
Sep 23, 2009	28.25	28.50	27.88	27.92	124,129	-0.24(-0.85%)
Sep 22, 2009	28.23	28.28	28.05	28.16	195,147	+0.45(+1.64%)
Sep 21, 2009	27.51	27.77	27.19	27.71	122,960	-0.27(-0.95%)
Sep 18, 2009	27.98	28.09	27.86	27.97	139,871	+0.23(+0.82%)
Sep 17, 2009	27.66	27.96	27.61	27.74	194,746	-0.12(-0.43%)
Sep 16, 2009	27.85	28.03	27.70	27.86	91,589	+0.40(+1.44%)
Sep 15, 2009	27.22	27.55	27.05	27.47	313,082	+0.32(+1.16%)
Sep 14, 2009	26.68	27.18	26.68	27.15	374,464	+0.31(+1.15%)
Sep 11, 2009	27.09	27.19	26.78	26.84	246,176	-0.05(-0.19%)
Sep 10, 2009	26.55	26.91	26.31	26.89	296,941	+0.02(+0.08%)
Sep 09, 2009	26.88	27.03	26.81	26.87	237,781	+0.23(+0.87%)
Sep 08, 2009	26.61	26.67	26.45	26.64	206,840	+0.50(+1.91%)
Sep 04, 2009	25.61	26.21	25.55	26.14	183,943	+0.63(+2.45%)
Sep 03, 2009	25.45	25.64	25.25	25.51	422,042	+0.30(+1.21%)
Sep 02, 2009	25.10	25.40	24.96	25.21	332,812	-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.