Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.72	24.73	23.75	23.79	35,047,592	-0.94(-3.80%)
Nov 27, 2009	24.49	24.86	24.30	24.73	7,286,533	-0.16(-0.64%)
Nov 25, 2009	24.91	25.02	24.81	24.89	11,717,341	-0.00(-0.02%)
Nov 24, 2009	24.78	25.09	24.76	24.90	16,264,021	+0.12(+0.50%)
Nov 23, 2009	24.68	24.93	24.57	24.77	14,632,391	+0.17(+0.68%)
Nov 20, 2009	24.74	24.88	24.55	24.60	15,709,342	-0.20(-0.82%)
Nov 19, 2009	24.84	24.93	24.69	24.81	12,919,547	-0.19(-0.75%)
Nov 18, 2009	24.98	25.04	24.84	25.00	12,248,092	-0.04(-0.18%)
Nov 17, 2009	24.99	25.22	24.94	25.04	10,162,427	-0.01(-0.06%)
Nov 16, 2009	24.79	25.16	24.74	25.05	14,447,115	+0.24(+0.98%)
Nov 13, 2009	24.69	24.88	24.61	24.81	11,795,567	+0.09(+0.38%)
Nov 12, 2009	24.37	24.86	24.37	24.72	14,034,850	+0.30(+1.24%)
Nov 11, 2009	24.77	24.86	24.39	24.42	9,865,002	-0.24(-0.96%)
Nov 10, 2009	24.55	24.92	24.46	24.65	11,159,123	-0.02(-0.08%)
Nov 09, 2009	24.30	24.74	24.22	24.67	13,061,222	+0.51(+2.13%)
Nov 06, 2009	23.99	24.20	23.84	24.16	13,193,312	+0.20(+0.83%)
Nov 05, 2009	23.55	24.14	23.55	23.96	16,308,538	+0.52(+2.22%)
Nov 04, 2009	23.76	23.86	23.40	23.44	16,603,291	-0.23(-0.98%)
Nov 03, 2009	23.88	23.94	23.57	23.67	16,513,678	-0.36(-1.48%)
Nov 02, 2009	23.44	24.10	23.29	24.03	19,770,452	+0.60(+2.56%)
Oct 30, 2009	24.24	24.24	23.29	23.43	31,335,364	-0.82(-3.37%)
Oct 29, 2009	24.24	24.41	23.97	24.25	15,120,424	+0.02(+0.10%)
Oct 28, 2009	24.07	24.48	24.04	24.22	17,551,012	+0.02(+0.10%)
Oct 27, 2009	24.13	24.37	23.94	24.20	15,553,096	+0.08(+0.33%)
Oct 26, 2009	24.37	24.50	24.05	24.12	14,252,835	-0.16(-0.65%)
Oct 23, 2009	24.31	24.34	24.18	24.28	15,515,442	-0.19(-0.79%)
Oct 22, 2009	25.08	25.13	24.00	24.47	27,859,306	-0.67(-2.68%)
Oct 21, 2009	25.38	25.58	24.95	25.14	16,100,665	-0.36(-1.42%)
Oct 20, 2009	25.70	25.77	25.46	25.50	17,462,312	+0.05(+0.19%)
Oct 19, 2009	25.26	25.62	25.11	25.46	13,521,324	+0.25(+0.98%)
Oct 16, 2009	24.83	25.36	24.78	25.21	17,444,046	+0.28(+1.13%)
Oct 15, 2009	24.78	25.08	24.78	24.93	14,591,221	+0.02(+0.10%)
Oct 14, 2009	24.80	25.02	24.50	24.90	11,302,249	+0.22(+0.90%)
Oct 13, 2009	24.88	24.94	24.56	24.68	10,948,507	-0.28(-1.13%)
Oct 12, 2009	24.88	25.01	24.76	24.96	6,690,868	+0.13(+0.52%)
Oct 09, 2009	25.07	25.22	24.67	24.83	10,549,316	-0.08(-0.32%)
Oct 08, 2009	24.67	25.03	24.61	24.91	15,217,097	+0.38(+1.53%)
Oct 07, 2009	24.64	24.67	24.44	24.54	19,572,578	-0.16(-0.64%)
Oct 06, 2009	24.33	24.75	24.31	24.69	17,997,106	+0.43(+1.75%)
Oct 05, 2009	24.00	24.38	23.63	24.27	19,624,598	+0.34(+1.43%)
Oct 02, 2009	23.81	23.99	23.75	23.93	14,073,635	+0.02(+0.08%)
Oct 01, 2009	24.08	24.11	23.81	23.91	15,105,085	-0.21(-0.86%)
Sep 30, 2009	24.10	24.17	23.70	24.11	18,143,808	+0.01(+0.04%)
Sep 29, 2009	23.82	24.22	23.76	24.10	11,391,919	+0.27(+1.12%)
Sep 28, 2009	23.60	23.89	23.58	23.84	8,959,204	+0.27(+1.14%)
Sep 25, 2009	23.80	23.85	23.50	23.57	12,925,714	-0.32(-1.35%)
Sep 24, 2009	24.29	24.29	23.82	23.89	21,473,234	-0.26(-1.09%)
Sep 23, 2009	23.98	24.42	23.91	24.15	18,397,400	+0.23(+0.96%)
Sep 22, 2009	23.79	23.92	23.58	23.92	15,306,249	+0.24(+1.03%)
Sep 21, 2009	23.52	23.73	23.47	23.68	10,983,630	+0.12(+0.52%)
Sep 18, 2009	23.30	23.71	23.30	23.56	35,931,264	+0.32(+1.37%)
Sep 17, 2009	23.23	23.48	23.21	23.24	15,769,168	+0.13(+0.56%)
Sep 16, 2009	23.04	23.25	22.94	23.11	15,688,835	-0.22(-0.95%)
Sep 15, 2009	23.35	23.42	22.84	23.33	14,541,403	+0.03(+0.13%)
Sep 14, 2009	22.99	23.46	22.89	23.30	14,405,647	+0.12(+0.51%)
Sep 11, 2009	22.86	23.39	22.79	23.19	15,156,084	+0.29(+1.28%)
Sep 10, 2009	23.10	23.22	22.72	22.89	13,558,998	-0.20(-0.85%)
Sep 09, 2009	23.10	23.29	22.86	23.09	13,960,537	-0.11(-0.48%)
Sep 08, 2009	22.68	23.22	22.45	23.20	20,551,756	+0.68(+3.04%)
Sep 04, 2009	22.37	22.56	22.32	22.52	9,754,261	+0.11(+0.50%)
Sep 03, 2009	22.47	22.47	22.07	22.40	14,393,848	+0.09(+0.39%)
Sep 02, 2009	22.03	22.49	22.00	22.32	12,568,028	+0.23(+1.04%)

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.