Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.30	27.49	27.10	27.31	5,850,495	-0.06(-0.22%)
Nov 27, 2009	27.26	27.57	26.91	27.37	2,401,730	-0.54(-1.94%)
Nov 25, 2009	27.86	27.97	27.62	27.91	3,786,455	+0.05(+0.17%)
Nov 24, 2009	27.90	28.09	27.61	27.87	4,501,091	-0.03(-0.12%)
Nov 23, 2009	27.86	28.24	27.76	27.90	4,195,067	+0.41(+1.49%)
Nov 20, 2009	27.53	27.59	27.04	27.49	6,470,291	-0.12(-0.43%)
Nov 19, 2009	27.97	28.10	27.42	27.61	5,757,060	-0.60(-2.13%)
Nov 18, 2009	28.13	28.25	27.84	28.21	6,185,223	+0.11(+0.38%)
Nov 17, 2009	27.99	28.13	27.59	28.11	4,957,173	+0.14(+0.50%)
Nov 16, 2009	27.60	28.32	27.44	27.97	7,944,062	+0.42(+1.51%)
Nov 13, 2009	27.31	27.67	27.21	27.55	4,595,297	+0.29(+1.06%)
Nov 12, 2009	27.22	27.59	27.16	27.26	6,458,386	-0.01(-0.05%)
Nov 11, 2009	27.51	27.67	27.18	27.28	4,734,775	-0.05(-0.17%)
Nov 10, 2009	27.43	27.60	27.18	27.32	5,329,925	-0.07(-0.25%)
Nov 09, 2009	27.28	27.44	27.14	27.39	6,224,565	+0.41(+1.53%)
Nov 06, 2009	26.85	27.15	26.66	26.98	5,280,176	+0.36(+1.35%)
Nov 05, 2009	26.14	26.98	26.14	26.62	7,760,180	+0.62(+2.39%)
Nov 04, 2009	25.72	26.50	25.62	26.00	9,746,322	+0.50(+1.95%)
Nov 03, 2009	25.04	25.82	24.92	25.50	10,522,271	+0.54(+2.15%)
Nov 02, 2009	24.88	25.19	24.50	24.96	12,203,190	+0.26(+1.06%)
Oct 30, 2009	25.66	25.75	24.68	24.70	13,951,810	-1.04(-4.04%)
Oct 29, 2009	25.28	25.90	25.15	25.74	5,873,356	+0.58(+2.31%)
Oct 28, 2009	25.55	25.74	25.11	25.16	7,098,756	-0.51(-1.99%)
Oct 27, 2009	25.77	25.99	25.53	25.67	6,746,451	-0.05(-0.20%)
Oct 26, 2009	25.98	26.48	25.59	25.72	5,229,838	-0.24(-0.93%)
Oct 23, 2009	25.97	26.04	25.84	25.96	5,261,852	-0.32(-1.22%)
Oct 22, 2009	25.84	26.32	25.62	26.28	6,900,611	+0.44(+1.72%)
Oct 21, 2009	25.81	26.34	25.77	25.84	7,719,286	-0.07(-0.25%)
Oct 20, 2009	25.81	25.98	25.78	25.91	9,585,560	-0.03(-0.10%)
Oct 19, 2009	25.69	26.17	25.58	25.93	8,376,391	+0.33(+1.30%)
Oct 16, 2009	25.78	25.94	25.45	25.60	7,548,848	-0.46(-1.78%)
Oct 15, 2009	26.00	26.17	25.82	26.06	4,594,122	-0.03(-0.10%)
Oct 14, 2009	25.87	26.13	25.75	26.09	5,815,879	+0.49(+1.92%)
Oct 13, 2009	25.71	25.86	25.39	25.60	5,876,216	-0.22(-0.84%)
Oct 12, 2009	25.90	25.98	25.62	25.81	4,935,138	+0.23(+0.90%)
Oct 09, 2009	25.59	25.59	25.36	25.58	6,974,168	+0.05(+0.21%)
Oct 08, 2009	25.69	26.04	25.45	25.53	9,537,664	+0.18(+0.70%)
Oct 07, 2009	25.57	25.75	25.24	25.36	6,355,996	-0.31(-1.20%)
Oct 06, 2009	25.51	26.22	25.41	25.66	10,649,602	+0.35(+1.40%)
Oct 05, 2009	25.15	25.40	25.03	25.31	6,096,790	+0.24(+0.97%)
Oct 02, 2009	25.36	25.46	25.00	25.07	8,562,617	-0.51(-2.00%)
Oct 01, 2009	26.21	26.21	25.29	25.58	9,802,687	-0.65(-2.47%)
Sep 30, 2009	26.20	26.68	25.71	26.23	9,937,839	-0.03(-0.10%)
Sep 29, 2009	26.06	26.39	25.94	26.25	7,668,677	+0.40(+1.53%)
Sep 28, 2009	25.38	26.08	25.32	25.86	5,651,497	+0.39(+1.53%)
Sep 25, 2009	25.57	25.70	25.30	25.47	7,584,183	-0.30(-1.17%)
Sep 24, 2009	26.30	26.56	25.66	25.77	8,781,178	-0.44(-1.70%)
Sep 23, 2009	26.56	26.67	26.15	26.21	7,978,859	-0.34(-1.28%)
Sep 22, 2009	26.36	26.66	26.32	26.55	6,034,775	+0.24(+0.90%)
Sep 21, 2009	26.60	26.70	26.20	26.32	7,624,086	-0.59(-2.19%)
Sep 18, 2009	27.08	27.25	26.85	26.91	8,051,590	-0.08(-0.29%)
Sep 17, 2009	26.89	27.22	26.56	26.98	7,991,549	+0.64(+2.45%)
Sep 16, 2009	26.43	27.12	26.27	26.34	10,049,698	+0.16(+0.61%)
Sep 15, 2009	26.01	26.36	25.87	26.18	7,242,706	+0.28(+1.09%)
Sep 14, 2009	25.51	26.02	25.42	25.90	5,450,590	+0.13(+0.51%)
Sep 11, 2009	25.93	26.16	25.68	25.77	6,763,970	-0.13(-0.51%)
Sep 10, 2009	25.32	25.94	25.17	25.90	8,924,963	+0.52(+2.06%)
Sep 09, 2009	24.94	25.52	24.92	25.38	9,303,529	+0.49(+1.97%)
Sep 08, 2009	24.71	24.95	24.60	24.88	7,569,431	+0.41(+1.66%)
Sep 04, 2009	24.05	24.54	23.95	24.48	5,541,688	+0.43(+1.80%)
Sep 03, 2009	23.84	24.09	23.73	24.05	6,698,329	+0.34(+1.44%)
Sep 02, 2009	23.62	23.92	23.48	23.71	7,176,237	+0.07(+0.31%)

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.