Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.35	26.43	25.94	25.97	13,389,300	-0.33(-1.27%)
Nov 27, 2009	26.14	26.52	25.83	26.30	5,840,100	-0.52(-1.94%)
Nov 26, 2009	26.75	26.92	26.61	26.82	3,701,973	+0.00(+0.00%)
Nov 25, 2009	26.75	26.92	26.61	26.82	11,106,000	+0.07(+0.27%)
Nov 24, 2009	26.81	26.87	26.52	26.75	16,320,600	-0.09(-0.34%)
Nov 23, 2009	26.67	26.99	26.66	26.84	27,588,600	+0.35(+1.31%)
Nov 20, 2009	26.35	26.60	26.28	26.49	13,860,900	+0.14(+0.52%)
Nov 19, 2009	26.38	26.48	26.12	26.36	29,578,500	-0.04(-0.15%)
Nov 18, 2009	26.48	26.50	26.32	26.40	9,448,200	-0.06(-0.24%)
Nov 17, 2009	26.58	26.61	26.38	26.46	27,265,500	-0.13(-0.49%)
Nov 16, 2009	26.44	26.93	26.42	26.59	18,892,800	+0.16(+0.62%)
Nov 13, 2009	26.56	26.63	26.35	26.43	13,473,000	-0.03(-0.13%)
Nov 12, 2009	26.46	26.65	26.38	26.46	8,115,300	-0.04(-0.15%)
Nov 11, 2009	26.76	26.76	26.39	26.50	8,779,500	-0.05(-0.19%)
Nov 10, 2009	26.20	26.71	26.13	26.55	8,666,100	+0.27(+1.01%)
Nov 09, 2009	26.05	26.37	25.90	26.28	32,954,400	+0.40(+1.55%)
Nov 06, 2009	26.12	26.12	25.78	25.88	17,580,600	-0.28(-1.06%)
Nov 05, 2009	25.98	26.41	25.98	26.16	11,577,600	+0.18(+0.71%)
Nov 04, 2009	26.24	26.28	25.91	25.98	13,969,800	-0.19(-0.71%)
Nov 03, 2009	25.89	26.18	25.75	26.16	23,184,900	+0.15(+0.59%)
Nov 02, 2009	25.80	26.03	25.68	26.01	24,460,200	+0.10(+0.40%)
Oct 30, 2009	25.91	26.28	25.81	25.91	16,380,000	-0.14(-0.52%)
Oct 29, 2009	25.94	26.22	25.64	26.04	16,924,500	+0.11(+0.42%)
Oct 28, 2009	26.22	26.39	25.88	25.93	16,623,900	-0.28(-1.07%)
Oct 27, 2009	25.00	26.30	24.94	26.21	50,216,400	+1.47(+5.96%)
Oct 26, 2009	25.61	25.89	24.68	24.74	45,927,000	-1.87(-7.02%)
Oct 23, 2009	26.85	26.93	26.33	26.61	22,648,500	-0.31(-1.14%)
Oct 22, 2009	27.03	27.06	26.58	26.91	17,548,200	-0.12(-0.44%)
Oct 21, 2009	27.01	27.25	26.98	27.03	17,969,400	-0.10(-0.38%)
Oct 20, 2009	26.92	27.20	26.86	27.14	29,195,100	+0.21(+0.79%)
Oct 19, 2009	26.90	27.18	26.79	26.92	10,701,000	+0.08(+0.31%)
Oct 16, 2009	26.60	26.92	26.52	26.84	23,809,500	+0.15(+0.55%)
Oct 15, 2009	26.46	26.91	26.41	26.69	17,164,800	+0.18(+0.67%)
Oct 14, 2009	26.18	26.58	25.86	26.52	13,518,900	+0.44(+1.67%)
Oct 13, 2009	26.00	26.23	25.86	26.08	26,730,900	+0.08(+0.32%)
Oct 12, 2009	26.03	26.34	25.82	26.00	8,370,900	+0.07(+0.26%)
Oct 09, 2009	25.68	25.96	25.55	25.93	8,803,800	+0.31(+1.22%)
Oct 08, 2009	25.65	25.67	25.44	25.62	10,133,100	+0.20(+0.79%)
Oct 07, 2009	25.62	25.66	25.37	25.42	15,654,600	-0.26(-1.01%)
Oct 06, 2009	25.01	25.85	24.90	25.68	42,505,200	+0.68(+2.71%)
Oct 05, 2009	24.84	25.08	24.61	25.00	15,667,200	+0.13(+0.52%)
Oct 02, 2009	24.74	25.00	24.55	24.87	15,294,600	+0.09(+0.38%)
Oct 01, 2009	24.85	24.88	24.54	24.78	9,484,200	+0.01(+0.04%)
Sep 30, 2009	25.16	25.25	24.42	24.77	9,633,600	-0.15(-0.59%)
Sep 29, 2009	24.64	24.94	24.49	24.91	8,616,600	+0.32(+1.30%)
Sep 28, 2009	24.38	24.62	24.31	24.59	4,980,600	+0.32(+1.33%)
Sep 25, 2009	24.39	24.60	24.23	24.27	8,632,800	-0.15(-0.60%)
Sep 24, 2009	24.73	24.78	24.34	24.42	8,596,800	-0.30(-1.21%)
Sep 23, 2009	24.66	25.01	24.66	24.72	16,556,400	+0.13(+0.54%)
Sep 22, 2009	25.08	25.12	24.54	24.58	10,879,200	-0.24(-0.97%)
Sep 21, 2009	24.89	24.95	24.57	24.82	23,113,800	-0.25(-1.00%)
Sep 18, 2009	24.49	25.07	24.33	25.07	34,195,500	+0.66(+2.69%)
Sep 17, 2009	24.26	24.50	24.22	24.42	12,851,100	+0.17(+0.72%)
Sep 16, 2009	24.37	24.37	24.13	24.24	23,977,800	-0.13(-0.52%)
Sep 15, 2009	24.73	24.97	24.24	24.37	37,482,300	-0.48(-1.93%)
Sep 14, 2009	24.78	25.00	24.74	24.85	12,066,300	-0.08(-0.33%)
Sep 11, 2009	24.76	25.08	24.69	24.93	17,576,100	+0.07(+0.28%)
Sep 10, 2009	24.50	24.86	24.34	24.86	11,735,100	+0.31(+1.28%)
Sep 09, 2009	24.61	24.61	24.45	24.55	15,120,900	-0.11(-0.46%)
Sep 08, 2009	24.73	24.92	24.48	24.66	15,815,700	-0.06(-0.26%)
Sep 07, 2009	24.32	24.79	24.32	24.73	2,728,776	+0.00(+0.00%)
Sep 04, 2009	24.32	24.79	24.32	24.73	8,186,400	+0.27(+1.09%)
Sep 03, 2009	24.54	24.54	24.18	24.46	16,667,100	+0.09(+0.36%)
Sep 02, 2009	24.16	24.41	23.97	24.37	12,157,200	+0.19(+0.77%)

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.