Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.40	27.60	27.20	27.42	5,828,056	-0.06(-0.22%)
Nov 27, 2009	27.37	27.67	27.01	27.48	2,392,519	-0.54(-1.94%)
Nov 25, 2009	27.96	28.08	27.73	28.02	3,771,933	+0.05(+0.17%)
Nov 24, 2009	28.01	28.19	27.72	27.98	4,483,828	-0.03(-0.12%)
Nov 23, 2009	27.96	28.35	27.87	28.01	4,178,978	+0.41(+1.49%)
Nov 20, 2009	27.64	27.70	27.15	27.60	6,445,476	-0.12(-0.43%)
Nov 19, 2009	28.08	28.21	27.53	27.72	5,734,980	-0.60(-2.13%)
Nov 18, 2009	28.24	28.36	27.95	28.32	6,161,501	+0.11(+0.38%)
Nov 17, 2009	28.10	28.24	27.69	28.21	4,938,161	+0.14(+0.50%)
Nov 16, 2009	27.70	28.43	27.55	28.08	7,913,594	+0.42(+1.51%)
Nov 13, 2009	27.41	27.78	27.31	27.66	4,577,673	+0.29(+1.06%)
Nov 12, 2009	27.33	27.70	27.26	27.37	6,433,616	-0.01(-0.05%)
Nov 11, 2009	27.61	27.78	27.28	27.38	4,716,616	-0.05(-0.17%)
Nov 10, 2009	27.53	27.70	27.29	27.43	5,309,484	-0.29(-1.05%)
Nov 09, 2009	27.61	27.77	27.47	27.72	6,151,070	+0.42(+1.53%)
Nov 06, 2009	27.17	27.47	26.98	27.30	5,217,832	+0.36(+1.35%)
Nov 05, 2009	26.45	27.31	26.45	26.94	7,668,554	+0.63(+2.39%)
Nov 04, 2009	26.03	26.82	25.92	26.31	9,631,245	+0.50(+1.95%)
Nov 03, 2009	25.33	26.13	25.22	25.80	10,398,032	+0.54(+2.15%)
Nov 02, 2009	25.18	25.49	24.80	25.26	12,059,105	+0.26(+1.06%)
Oct 30, 2009	25.97	26.06	24.97	25.00	13,787,078	-1.05(-4.04%)
Oct 29, 2009	25.58	26.21	25.45	26.05	5,804,008	+0.59(+2.31%)
Oct 28, 2009	25.85	26.04	25.41	25.46	7,014,940	-0.52(-1.99%)
Oct 27, 2009	26.08	26.30	25.83	25.98	6,666,795	-0.05(-0.20%)
Oct 26, 2009	26.29	26.80	25.90	26.03	5,168,088	-0.25(-0.93%)
Oct 23, 2009	26.28	26.35	26.15	26.27	5,199,724	-0.32(-1.22%)
Oct 22, 2009	26.15	26.64	25.92	26.60	6,819,134	+0.45(+1.72%)
Oct 21, 2009	26.12	26.65	26.08	26.15	7,628,142	-0.07(-0.25%)
Oct 20, 2009	26.12	26.29	26.09	26.21	9,472,381	-0.03(-0.10%)
Oct 19, 2009	26.00	26.49	25.89	26.24	8,277,489	+0.34(+1.30%)
Oct 16, 2009	26.09	26.25	25.76	25.90	7,459,717	-0.47(-1.78%)
Oct 15, 2009	26.31	26.49	26.13	26.37	4,539,878	-0.03(-0.10%)
Oct 14, 2009	26.18	26.45	26.06	26.40	5,747,210	+0.50(+1.92%)
Oct 13, 2009	26.02	26.17	25.69	25.90	5,806,835	-0.22(-0.84%)
Oct 12, 2009	26.21	26.29	25.93	26.12	4,876,868	+0.23(+0.89%)
Oct 09, 2009	25.90	25.90	25.67	25.89	6,891,822	+0.05(+0.21%)
Oct 08, 2009	26.00	26.35	25.75	25.84	9,425,051	+0.18(+0.70%)
Oct 07, 2009	25.87	26.06	25.55	25.66	6,280,950	-0.31(-1.20%)
Oct 06, 2009	25.81	26.54	25.71	25.97	10,523,860	+0.36(+1.40%)
Oct 05, 2009	25.45	25.70	25.33	25.61	6,024,804	+0.25(+0.97%)
Oct 02, 2009	25.66	25.76	25.30	25.37	8,461,517	-0.52(-2.00%)
Oct 01, 2009	26.52	26.52	25.59	25.88	9,686,945	-0.66(-2.47%)
Sep 30, 2009	26.51	27.00	26.02	26.54	9,820,501	-0.03(-0.10%)
Sep 29, 2009	26.37	26.70	26.25	26.57	7,578,132	+0.40(+1.53%)
Sep 28, 2009	25.69	26.39	25.63	26.16	5,584,768	+0.39(+1.53%)
Sep 25, 2009	25.87	26.00	25.61	25.77	7,494,635	-0.30(-1.17%)
Sep 24, 2009	26.62	26.88	25.97	26.08	8,677,497	-0.45(-1.70%)
Sep 23, 2009	26.88	26.99	26.47	26.53	7,884,651	-0.34(-1.28%)
Sep 22, 2009	26.68	26.98	26.64	26.87	5,963,521	+0.24(+0.90%)
Sep 21, 2009	26.92	27.02	26.51	26.63	7,534,067	-0.60(-2.19%)
Sep 18, 2009	27.41	27.58	27.17	27.23	7,956,523	-0.08(-0.29%)
Sep 17, 2009	27.21	27.55	26.88	27.31	7,897,192	+0.65(+2.45%)
Sep 16, 2009	26.74	27.44	26.58	26.66	9,931,039	+0.16(+0.61%)
Sep 15, 2009	26.32	26.68	26.18	26.49	7,157,190	+0.28(+1.09%)
Sep 14, 2009	25.82	26.33	25.72	26.21	5,386,234	+0.13(+0.51%)
Sep 11, 2009	26.24	26.47	25.99	26.08	6,684,106	-0.13(-0.51%)
Sep 10, 2009	25.63	26.25	25.47	26.21	8,819,584	+0.53(+2.06%)
Sep 09, 2009	25.23	25.82	25.21	25.68	9,193,680	+0.50(+1.97%)
Sep 08, 2009	25.00	25.25	24.90	25.18	7,480,057	+0.41(+1.66%)
Sep 04, 2009	24.33	24.83	24.23	24.77	5,476,257	+0.44(+1.80%)
Sep 03, 2009	24.12	24.37	24.02	24.33	6,619,241	+0.34(+1.44%)
Sep 02, 2009	23.90	24.20	23.76	23.99	7,091,506	+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.