Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.92	26.92	25.96	26.41	5,237,273	-0.30(-1.12%)
Nov 27, 2009	26.10	26.88	25.97	26.71	2,123,101	-0.29(-1.08%)
Nov 25, 2009	26.77	27.09	26.69	27.00	2,807,038	+0.53(+1.99%)
Nov 24, 2009	26.77	27.09	26.31	26.48	4,436,724	-0.27(-1.02%)
Nov 23, 2009	26.18	26.91	26.14	26.75	4,998,963	+0.98(+3.80%)
Nov 20, 2009	25.66	26.15	25.63	25.77	5,894,227	-0.26(-1.01%)
Nov 19, 2009	26.31	26.39	25.47	26.03	5,825,751	-0.47(-1.78%)
Nov 18, 2009	26.37	26.75	26.31	26.50	4,632,761	-0.05(-0.21%)
Nov 17, 2009	26.73	26.98	26.45	26.56	4,953,878	-0.34(-1.28%)
Nov 16, 2009	26.85	27.20	26.67	26.90	5,516,308	+0.20(+0.75%)
Nov 13, 2009	26.76	27.06	26.60	26.70	4,475,370	+0.11(+0.41%)
Nov 12, 2009	27.18	27.20	26.48	26.60	5,182,209	-0.51(-1.87%)
Nov 11, 2009	27.30	27.30	26.57	27.10	6,734,421	+0.06(+0.23%)
Nov 10, 2009	26.94	27.19	26.70	27.04	5,876,196	-0.02(-0.07%)
Nov 09, 2009	26.09	27.20	25.60	27.06	10,312,322	+0.60(+2.26%)
Nov 06, 2009	25.84	26.51	25.73	26.46	7,018,013	+0.70(+2.71%)
Nov 05, 2009	25.45	26.09	25.44	25.76	7,749,646	+0.34(+1.36%)
Nov 04, 2009	24.90	26.41	24.84	25.42	17,169,598	+1.26(+5.22%)
Nov 03, 2009	23.83	24.18	23.44	24.15	7,751,687	+0.32(+1.33%)
Nov 02, 2009	23.68	24.26	23.27	23.84	9,580,073	+0.22(+0.92%)
Oct 30, 2009	24.06	24.42	23.57	23.62	6,506,020	-0.56(-2.33%)
Oct 29, 2009	23.79	24.82	23.64	24.18	16,284,539	+1.21(+5.25%)
Oct 28, 2009	23.65	23.65	22.89	22.98	7,622,523	-0.78(-3.28%)
Oct 27, 2009	22.92	24.12	22.82	23.76	9,147,538	+0.83(+3.60%)
Oct 26, 2009	23.71	23.86	22.75	22.93	8,503,162	-0.73(-3.07%)
Oct 23, 2009	23.63	23.73	23.53	23.66	7,868,600	+0.41(+1.76%)
Oct 22, 2009	23.08	23.46	22.97	23.25	5,646,721	+0.27(+1.18%)
Oct 21, 2009	23.73	24.18	22.94	22.98	7,335,773	-0.25(-1.09%)
Oct 20, 2009	23.23	23.28	23.17	23.23	8,320,410	+0.32(+1.39%)
Oct 19, 2009	22.89	23.20	22.63	22.91	7,493,625	+0.03(+0.12%)
Oct 16, 2009	23.32	23.47	22.86	22.88	6,396,328	-0.45(-1.94%)
Oct 15, 2009	23.66	23.66	23.06	23.34	8,151,579	-0.28(-1.19%)
Oct 14, 2009	23.52	23.81	23.27	23.62	7,521,171	+0.44(+1.92%)
Oct 13, 2009	23.94	24.03	23.00	23.17	10,274,502	-0.80(-3.33%)
Oct 12, 2009	23.88	24.17	23.71	23.97	6,639,009	+0.42(+1.77%)
Oct 09, 2009	23.51	24.03	23.47	23.56	10,679,836	+0.09(+0.39%)
Oct 08, 2009	23.68	23.94	23.17	23.47	13,745,542	-1.09(-4.43%)
Oct 07, 2009	24.06	24.75	23.96	24.55	8,805,314	+0.73(+3.05%)
Oct 06, 2009	24.35	24.35	23.79	23.83	13,229,110	-0.33(-1.35%)
Oct 05, 2009	24.54	24.55	24.02	24.15	6,564,897	-0.10(-0.41%)
Oct 02, 2009	24.80	24.95	24.05	24.25	6,874,063	-0.77(-3.08%)
Oct 01, 2009	25.20	25.75	24.99	25.03	7,002,133	-0.23(-0.90%)
Sep 30, 2009	25.53	25.85	24.81	25.25	11,298,967	-0.38(-1.49%)
Sep 29, 2009	26.60	26.67	25.29	25.63	19,115,726	-0.85(-3.22%)
Sep 28, 2009	26.41	26.77	26.21	26.49	7,270,990	+0.23(+0.86%)
Sep 25, 2009	26.33	26.78	26.11	26.26	8,315,380	-0.18(-0.69%)
Sep 24, 2009	27.27	27.31	26.02	26.44	13,460,089	-0.69(-2.54%)
Sep 23, 2009	28.07	28.16	27.13	27.13	13,167,386	-0.87(-3.11%)
Sep 22, 2009	28.22	28.31	27.59	28.00	5,881,065	-0.13(-0.45%)
Sep 21, 2009	27.67	28.21	27.59	28.13	4,335,825	+0.18(+0.65%)
Sep 18, 2009	28.14	28.53	27.83	27.95	6,710,322	-0.21(-0.74%)
Sep 17, 2009	28.19	28.49	27.90	28.16	6,345,430	+0.39(+1.41%)
Sep 16, 2009	27.96	28.32	27.17	27.77	7,964,174	+0.57(+2.10%)
Sep 15, 2009	28.31	28.31	27.15	27.19	7,888,177	-0.52(-1.87%)
Sep 14, 2009	27.29	27.78	27.28	27.71	5,730,174	+0.15(+0.56%)
Sep 11, 2009	27.19	27.66	27.10	27.56	6,682,743	+0.47(+1.74%)
Sep 10, 2009	26.59	27.21	26.38	27.09	7,931,465	+0.54(+2.05%)
Sep 09, 2009	26.21	26.70	25.96	26.54	6,957,830	+0.36(+1.39%)
Sep 08, 2009	26.70	26.76	25.68	26.18	8,767,133	-0.48(-1.80%)
Sep 04, 2009	26.36	26.80	26.36	26.66	3,827,668	+0.23(+0.86%)
Sep 03, 2009	26.21	26.54	25.71	26.43	6,658,231	+0.41(+1.57%)
Sep 02, 2009	25.37	26.54	25.33	26.02	7,411,950	+0.74(+2.94%)

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.