Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.34	26.60	26.20	26.41	12,521,732	-0.43(-1.60%)
Nov 27, 2009	26.20	26.97	26.14	26.84	8,217,167	-0.51(-1.87%)
Nov 25, 2009	27.18	27.39	27.09	27.35	6,088,460	+0.23(+0.85%)
Nov 24, 2009	27.18	27.23	26.84	27.12	7,209,342	+0.04(+0.14%)
Nov 23, 2009	27.14	27.29	27.00	27.09	13,265,668	+0.37(+1.40%)
Nov 20, 2009	26.50	26.73	26.48	26.71	7,226,722	-0.37(-1.36%)
Nov 19, 2009	27.11	27.12	26.68	27.08	8,352,146	-0.28(-1.03%)
Nov 18, 2009	27.53	27.54	27.24	27.36	6,146,371	-0.12(-0.44%)
Nov 17, 2009	27.37	27.52	27.26	27.48	8,184,436	+0.11(+0.40%)
Nov 16, 2009	27.28	27.56	27.23	27.37	9,921,399	+0.42(+1.56%)
Nov 13, 2009	26.75	26.98	26.58	26.95	8,121,656	+0.50(+1.89%)
Nov 12, 2009	26.76	26.85	26.40	26.45	9,481,248	-0.49(-1.82%)
Nov 11, 2009	27.14	27.24	26.80	26.94	10,451,612	-0.37(-1.35%)
Nov 10, 2009	27.13	27.36	27.07	27.31	11,256,350	+0.02(+0.07%)
Nov 09, 2009	27.18	27.33	27.15	27.29	13,259,691	+0.68(+2.57%)
Nov 06, 2009	26.20	26.61	26.17	26.61	9,035,259	+0.05(+0.21%)
Nov 05, 2009	26.51	26.83	26.45	26.56	10,293,926	+0.33(+1.27%)
Nov 04, 2009	26.29	26.50	26.17	26.22	11,005,806	+0.01(+0.05%)
Nov 03, 2009	25.67	26.33	25.61	26.21	12,502,429	+0.13(+0.49%)
Nov 02, 2009	25.97	26.35	25.74	26.08	12,238,529	+0.30(+1.15%)
Oct 30, 2009	26.41	26.45	25.57	25.79	15,616,906	-0.77(-2.88%)
Oct 29, 2009	26.40	26.64	26.28	26.55	15,008,045	+0.67(+2.60%)
Oct 28, 2009	26.28	26.28	25.86	25.88	22,413,056	-0.46(-1.73%)
Oct 27, 2009	26.38	26.73	26.15	26.33	28,503,286	+1.07(+4.22%)
Oct 26, 2009	25.61	25.86	25.16	25.27	12,145,011	+0.03(+0.11%)
Oct 23, 2009	25.30	25.37	25.12	25.24	10,155,072	-0.56(-2.15%)
Oct 22, 2009	25.63	25.86	25.42	25.80	8,786,977	+0.10(+0.39%)
Oct 21, 2009	25.70	26.12	25.66	25.70	12,829,348	+0.11(+0.43%)
Oct 20, 2009	25.42	25.64	25.38	25.59	10,770,656	-0.10(-0.39%)
Oct 19, 2009	25.52	25.87	25.34	25.69	14,332,729	+0.63(+2.53%)
Oct 16, 2009	25.09	25.17	24.99	25.05	12,617,802	+0.11(+0.46%)
Oct 15, 2009	24.80	24.99	24.73	24.94	12,931,658	+0.50(+2.05%)
Oct 14, 2009	24.59	24.59	24.37	24.44	10,424,303	+0.45(+1.86%)
Oct 13, 2009	24.02	24.08	23.77	23.99	11,344,275	+0.02(+0.08%)
Oct 12, 2009	24.01	24.07	23.86	23.97	10,933,375	+0.17(+0.71%)
Oct 09, 2009	23.72	23.84	23.55	23.81	14,545,134	-0.22(-0.93%)
Oct 08, 2009	23.80	24.19	23.76	24.03	10,315,907	+0.24(+1.01%)
Oct 07, 2009	23.59	23.82	23.53	23.79	12,285,912	-0.12(-0.51%)
Oct 06, 2009	23.74	24.12	23.69	23.91	12,947,339	+0.48(+2.06%)
Oct 05, 2009	23.20	23.54	23.06	23.43	15,959,191	+0.32(+1.40%)
Oct 02, 2009	23.36	23.58	23.05	23.10	21,596,724	-0.48(-2.03%)
Oct 01, 2009	24.10	24.13	23.57	23.58	14,326,204	-0.66(-2.72%)
Sep 30, 2009	24.43	24.47	24.02	24.24	11,993,383	-0.17(-0.71%)
Sep 29, 2009	24.42	24.51	24.27	24.42	8,287,273	+0.00(+0.00%)
Sep 28, 2009	23.92	24.43	23.91	24.42	7,975,642	+0.31(+1.30%)
Sep 25, 2009	24.12	24.36	23.99	24.10	11,620,174	-0.12(-0.51%)
Sep 24, 2009	24.68	24.71	24.05	24.23	13,120,902	-0.48(-1.94%)
Sep 23, 2009	25.30	25.31	24.70	24.70	11,397,847	-0.52(-2.08%)
Sep 22, 2009	25.26	25.33	25.16	25.23	9,887,971	+0.45(+1.80%)
Sep 21, 2009	24.55	24.89	24.51	24.78	8,130,175	-0.17(-0.69%)
Sep 18, 2009	24.89	25.02	24.73	24.95	9,145,086	-0.00(-0.02%)
Sep 17, 2009	24.98	25.22	24.90	24.96	10,935,246	+0.31(+1.27%)
Sep 16, 2009	24.69	24.95	24.59	24.65	10,131,348	-0.00(-0.01%)
Sep 15, 2009	24.52	24.70	24.42	24.65	11,296,163	-0.08(-0.31%)
Sep 14, 2009	24.41	24.78	24.40	24.73	9,760,383	-0.13(-0.53%)
Sep 11, 2009	24.97	25.02	24.70	24.86	10,734,043	-0.21(-0.84%)
Sep 10, 2009	24.92	25.09	24.79	25.07	8,172,609	+0.05(+0.20%)
Sep 09, 2009	24.96	25.17	24.81	25.02	11,773,377	+0.35(+1.42%)
Sep 08, 2009	24.61	24.73	24.50	24.67	13,726,991	+0.44(+1.82%)
Sep 04, 2009	23.90	24.29	23.86	24.23	10,982,211	+0.18(+0.74%)
Sep 03, 2009	24.00	24.09	23.83	24.05	11,780,690	+0.12(+0.51%)
Sep 02, 2009	23.82	24.09	23.68	23.92	23,360,060	+0.94(+4.08%)

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.