Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.34	26.60	26.19	26.41	12,522,766	-0.43(-1.60%)
Nov 27, 2009	26.19	26.97	26.14	26.84	8,217,845	-0.51(-1.87%)
Nov 25, 2009	27.18	27.39	27.08	27.35	6,088,963	+0.23(+0.85%)
Nov 24, 2009	27.18	27.22	26.83	27.12	7,209,937	+0.04(+0.14%)
Nov 23, 2009	27.14	27.29	27.00	27.08	13,266,762	+0.37(+1.40%)
Nov 20, 2009	26.50	26.72	26.48	26.71	7,227,319	-0.37(-1.36%)
Nov 19, 2009	27.11	27.12	26.68	27.08	8,352,835	-0.28(-1.03%)
Nov 18, 2009	27.53	27.54	27.24	27.36	6,146,878	-0.12(-0.44%)
Nov 17, 2009	27.37	27.52	27.26	27.48	8,185,112	+0.11(+0.41%)
Nov 16, 2009	27.27	27.55	27.23	27.37	9,922,218	+0.42(+1.56%)
Nov 13, 2009	26.75	26.98	26.58	26.95	8,122,327	+0.50(+1.89%)
Nov 12, 2009	26.76	26.84	26.40	26.45	9,482,031	-0.49(-1.82%)
Nov 11, 2009	27.14	27.24	26.80	26.94	10,452,474	-0.37(-1.35%)
Nov 10, 2009	27.13	27.36	27.07	27.31	11,257,279	+0.02(+0.07%)
Nov 09, 2009	27.18	27.32	27.15	27.29	13,260,787	+0.68(+2.57%)
Nov 06, 2009	26.20	26.61	26.16	26.61	9,036,006	+0.05(+0.21%)
Nov 05, 2009	26.50	26.83	26.45	26.55	10,294,777	+0.33(+1.27%)
Nov 04, 2009	26.29	26.50	26.17	26.22	11,006,715	+0.01(+0.05%)
Nov 03, 2009	25.67	26.33	25.60	26.21	12,503,462	+0.13(+0.49%)
Nov 02, 2009	25.97	26.35	25.74	26.08	12,239,541	+0.30(+1.15%)
Oct 30, 2009	26.41	26.45	25.57	25.79	15,618,197	-0.77(-2.88%)
Oct 29, 2009	26.40	26.64	26.27	26.55	15,009,285	+0.67(+2.60%)
Oct 28, 2009	26.28	26.28	25.85	25.88	22,414,910	-0.46(-1.73%)
Oct 27, 2009	26.38	26.73	26.14	26.33	28,505,642	+1.07(+4.22%)
Oct 26, 2009	25.61	25.86	25.16	25.27	12,146,015	+0.03(+0.11%)
Oct 23, 2009	25.30	25.37	25.12	25.24	10,155,911	-0.56(-2.15%)
Oct 22, 2009	25.63	25.86	25.42	25.79	8,787,703	+0.10(+0.39%)
Oct 21, 2009	25.70	26.12	25.66	25.69	12,830,409	+0.11(+0.43%)
Oct 20, 2009	25.42	25.64	25.38	25.58	10,771,546	-0.10(-0.39%)
Oct 19, 2009	25.52	25.87	25.34	25.68	14,333,914	+0.63(+2.53%)
Oct 16, 2009	25.09	25.17	24.98	25.05	12,618,845	+0.11(+0.46%)
Oct 15, 2009	24.80	24.99	24.72	24.94	12,932,727	+0.50(+2.05%)
Oct 14, 2009	24.59	24.59	24.36	24.44	10,425,164	+0.45(+1.86%)
Oct 13, 2009	24.01	24.08	23.76	23.99	11,345,212	+0.02(+0.08%)
Oct 12, 2009	24.00	24.07	23.85	23.97	10,934,279	+0.17(+0.71%)
Oct 09, 2009	23.72	23.84	23.55	23.80	14,546,336	-0.22(-0.93%)
Oct 08, 2009	23.79	24.19	23.76	24.03	10,316,760	+0.24(+1.01%)
Oct 07, 2009	23.59	23.81	23.53	23.79	12,286,927	-0.12(-0.51%)
Oct 06, 2009	23.74	24.12	23.69	23.91	12,948,409	+0.48(+2.06%)
Oct 05, 2009	23.19	23.54	23.06	23.43	15,960,510	+0.32(+1.40%)
Oct 02, 2009	23.35	23.58	23.04	23.10	21,598,510	-0.48(-2.03%)
Oct 01, 2009	24.10	24.13	23.57	23.58	14,327,388	-0.66(-2.72%)
Sep 30, 2009	24.43	24.47	24.02	24.24	11,994,374	-0.17(-0.71%)
Sep 29, 2009	24.41	24.51	24.27	24.41	8,287,958	+0.00(+0.00%)
Sep 28, 2009	23.91	24.43	23.91	24.41	7,976,301	+0.31(+1.30%)
Sep 25, 2009	24.12	24.36	23.99	24.10	11,621,134	-0.12(-0.51%)
Sep 24, 2009	24.67	24.71	24.05	24.22	13,121,987	-0.48(-1.94%)
Sep 23, 2009	25.30	25.31	24.70	24.70	11,398,789	-0.52(-2.08%)
Sep 22, 2009	25.26	25.32	25.16	25.22	9,888,788	+0.45(+1.80%)
Sep 21, 2009	24.55	24.89	24.51	24.78	8,130,847	-0.17(-0.69%)
Sep 18, 2009	24.89	25.01	24.73	24.95	9,145,842	-0.00(-0.02%)
Sep 17, 2009	24.97	25.22	24.90	24.96	10,936,150	+0.31(+1.27%)
Sep 16, 2009	24.69	24.95	24.59	24.64	10,132,185	-0.00(-0.01%)
Sep 15, 2009	24.52	24.70	24.42	24.65	11,297,097	-0.08(-0.31%)
Sep 14, 2009	24.41	24.77	24.40	24.72	9,761,190	-0.13(-0.53%)
Sep 11, 2009	24.97	25.02	24.70	24.86	10,734,931	-0.21(-0.84%)
Sep 10, 2009	24.92	25.09	24.78	25.07	8,173,284	+0.05(+0.20%)
Sep 09, 2009	24.96	25.17	24.81	25.02	11,774,350	+0.35(+1.42%)
Sep 08, 2009	24.61	24.72	24.50	24.66	13,728,125	+0.44(+1.82%)
Sep 04, 2009	23.90	24.29	23.85	24.22	10,983,119	+0.18(+0.74%)
Sep 03, 2009	24.00	24.09	23.83	24.05	11,781,664	+0.12(+0.51%)
Sep 02, 2009	23.81	24.09	23.68	23.92	23,361,990	+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.