Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.74	26.84	25.89	26.10	2,367,556	-0.77(-2.87%)
Nov 27, 2009	27.18	27.23	26.41	26.87	603,062	-0.77(-2.79%)
Nov 25, 2009	27.70	27.97	27.52	27.64	767,567	-0.10(-0.37%)
Nov 24, 2009	27.89	27.99	27.56	27.75	909,188	-0.00(-0.02%)
Nov 23, 2009	27.55	28.05	27.55	27.75	864,561	+0.50(+1.82%)
Nov 20, 2009	27.51	27.53	27.11	27.26	948,934	-0.18(-0.65%)
Nov 19, 2009	27.26	27.72	26.93	27.43	1,848,194	+0.19(+0.70%)
Nov 18, 2009	27.62	27.62	27.09	27.24	741,156	-0.33(-1.19%)
Nov 17, 2009	27.51	27.62	27.36	27.57	877,973	-0.04(-0.14%)
Nov 16, 2009	27.55	27.68	27.44	27.61	1,073,800	+0.21(+0.77%)
Nov 13, 2009	27.37	27.55	27.25	27.40	1,379,807	+0.11(+0.39%)
Nov 12, 2009	27.39	27.52	27.23	27.29	900,240	-0.01(-0.03%)
Nov 11, 2009	27.31	27.44	27.10	27.30	749,029	+0.14(+0.52%)
Nov 10, 2009	26.91	27.29	26.82	27.16	950,305	+0.23(+0.85%)
Nov 09, 2009	26.67	26.95	26.59	26.93	815,714	+0.34(+1.28%)
Nov 06, 2009	26.60	27.05	26.28	26.59	1,353,304	-0.14(-0.51%)
Nov 05, 2009	26.77	26.90	26.56	26.72	1,260,314	+0.17(+0.63%)
Nov 04, 2009	26.95	27.13	26.52	26.56	1,299,432	-0.19(-0.72%)
Nov 03, 2009	26.69	26.92	26.38	26.75	1,720,059	+0.02(+0.07%)
Nov 02, 2009	26.17	26.84	26.02	26.73	2,759,138	+0.74(+2.84%)
Oct 30, 2009	26.84	28.07	25.95	25.99	7,370,641	-2.37(-8.35%)
Oct 29, 2009	27.24	28.42	27.24	28.36	2,078,594	+1.39(+5.14%)
Oct 28, 2009	28.17	28.20	26.93	26.97	1,651,113	-1.42(-5.02%)
Oct 27, 2009	29.03	29.03	27.80	28.40	1,460,348	-0.68(-2.33%)
Oct 26, 2009	29.35	29.67	28.96	29.07	573,715	-0.15(-0.51%)
Oct 23, 2009	29.28	29.43	29.16	29.22	590,010	-0.37(-1.25%)
Oct 22, 2009	29.43	29.85	29.20	29.59	683,194	+0.24(+0.81%)
Oct 21, 2009	30.03	30.17	29.32	29.35	1,087,580	-0.59(-1.98%)
Oct 20, 2009	29.96	30.04	29.86	29.95	1,063,648	-0.27(-0.90%)
Oct 19, 2009	30.36	30.54	30.07	30.22	1,325,907	-0.18(-0.58%)
Oct 16, 2009	30.44	30.60	30.28	30.39	911,442	-0.24(-0.79%)
Oct 15, 2009	30.48	31.02	30.41	30.64	1,251,580	-0.26(-0.85%)
Oct 14, 2009	30.61	31.08	30.60	30.90	1,140,513	+0.40(+1.30%)
Oct 13, 2009	30.68	30.87	30.30	30.50	791,767	-0.14(-0.47%)
Oct 12, 2009	30.82	30.99	30.60	30.65	670,859	-0.34(-1.10%)
Oct 09, 2009	30.35	31.12	30.35	30.99	958,197	+0.69(+2.27%)
Oct 08, 2009	29.31	30.32	29.12	30.30	1,451,522	+1.03(+3.51%)
Oct 07, 2009	28.91	29.63	28.89	29.27	800,227	+0.30(+1.05%)
Oct 06, 2009	28.60	29.08	28.36	28.97	1,409,212	+0.47(+1.66%)
Oct 05, 2009	28.21	28.54	27.93	28.50	1,049,994	+0.33(+1.16%)
Oct 02, 2009	28.59	28.72	28.13	28.17	1,432,014	-0.57(-2.00%)
Oct 01, 2009	28.89	28.96	28.61	28.75	2,068,098	-0.18(-0.61%)
Sep 30, 2009	29.31	29.39	28.50	28.92	991,518	-0.41(-1.39%)
Sep 29, 2009	29.49	29.52	28.78	29.33	940,280	-0.05(-0.17%)
Sep 28, 2009	28.78	29.60	28.74	29.38	864,495	+0.71(+2.49%)
Sep 25, 2009	28.92	29.20	28.59	28.67	934,162	-0.29(-1.02%)
Sep 24, 2009	29.17	29.25	28.54	28.96	1,174,116	-0.21(-0.72%)
Sep 23, 2009	29.14	29.64	28.99	29.17	1,137,119	+0.04(+0.13%)
Sep 22, 2009	29.09	29.26	28.72	29.13	906,530	+0.03(+0.11%)
Sep 21, 2009	28.95	29.28	28.82	29.10	607,501	+0.07(+0.24%)
Sep 18, 2009	29.16	29.43	28.81	29.03	1,335,474	+0.07(+0.26%)
Sep 17, 2009	29.11	29.38	28.69	28.96	1,466,737	+0.01(+0.03%)
Sep 16, 2009	29.29	29.40	28.73	28.95	1,496,573	-0.40(-1.35%)
Sep 15, 2009	29.01	29.42	28.74	29.34	1,161,197	+0.17(+0.59%)
Sep 14, 2009	29.08	29.76	28.90	29.17	1,621,676	+0.22(+0.77%)
Sep 11, 2009	28.28	29.01	28.26	28.95	902,374	+0.62(+2.18%)
Sep 10, 2009	27.58	28.40	27.37	28.33	1,249,690	+0.71(+2.55%)
Sep 09, 2009	27.20	27.82	27.20	27.62	1,192,578	+0.38(+1.39%)
Sep 08, 2009	27.49	27.66	26.99	27.25	937,959	-0.26(-0.95%)
Sep 04, 2009	27.40	27.64	27.13	27.51	1,397,451	+0.11(+0.39%)
Sep 03, 2009	27.10	27.42	26.64	27.40	1,377,938	+0.47(+1.75%)
Sep 02, 2009	27.08	27.44	26.89	26.93	1,135,776	-0.01(-0.03%)

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.