Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.87	22.94	22.72	22.79	14,737,203	-0.14(-0.61%)
Nov 27, 2009	22.58	23.06	22.55	22.93	7,316,936	-0.24(-1.05%)
Nov 25, 2009	23.37	23.46	23.06	23.17	16,801,978	-0.05(-0.22%)
Nov 24, 2009	23.34	23.58	23.20	23.23	19,270,730	-0.21(-0.91%)
Nov 23, 2009	23.45	23.72	22.86	23.44	26,716,696	+0.18(+0.79%)
Nov 20, 2009	22.89	23.31	22.86	23.25	37,115,704	+0.41(+1.80%)
Nov 19, 2009	22.42	23.08	22.37	22.84	34,077,268	+0.29(+1.27%)
Nov 18, 2009	22.34	22.60	22.20	22.56	22,067,392	+0.18(+0.82%)
Nov 17, 2009	22.17	22.42	22.05	22.37	18,137,282	+0.18(+0.83%)
Nov 16, 2009	22.44	22.56	22.11	22.19	23,917,244	-0.04(-0.20%)
Nov 13, 2009	21.95	22.33	21.93	22.23	24,935,578	+0.43(+1.95%)
Nov 12, 2009	21.92	22.17	21.62	21.81	35,889,396	-0.24(-1.10%)
Nov 11, 2009	22.16	22.51	21.90	22.05	41,060,992	+0.10(+0.47%)
Nov 10, 2009	22.45	22.61	21.84	21.95	41,303,092	-0.76(-3.37%)
Nov 09, 2009	22.04	22.77	22.01	22.71	45,777,208	+0.82(+3.73%)
Nov 06, 2009	21.33	22.07	21.22	21.90	66,667,212	+0.59(+2.76%)
Nov 05, 2009	20.91	21.78	20.12	21.31	251,749,136	-5.26(-19.81%)
Nov 04, 2009	26.32	26.94	26.25	26.57	17,232,562	+0.53(+2.03%)
Nov 03, 2009	26.24	26.55	25.88	26.04	10,772,924	-0.24(-0.90%)
Nov 02, 2009	26.13	26.49	25.95	26.28	10,381,511	+0.33(+1.27%)
Oct 30, 2009	26.72	26.86	25.91	25.95	14,597,431	-0.82(-3.05%)
Oct 29, 2009	26.48	26.82	26.12	26.76	10,303,335	+0.59(+2.25%)
Oct 28, 2009	26.38	26.61	26.14	26.17	10,841,071	-0.31(-1.17%)
Oct 27, 2009	26.83	27.08	26.34	26.48	17,579,586	-0.35(-1.29%)
Oct 26, 2009	27.36	27.44	26.77	26.83	12,211,374	-0.49(-1.78%)
Oct 23, 2009	27.30	27.39	27.19	27.31	9,624,546	-0.43(-1.54%)
Oct 22, 2009	27.35	27.87	27.27	27.74	9,255,071	+0.37(+1.34%)
Oct 21, 2009	27.75	28.13	27.35	27.37	10,835,311	-0.42(-1.51%)
Oct 20, 2009	27.72	27.85	27.60	27.79	11,655,428	-0.11(-0.39%)
Oct 19, 2009	27.73	28.04	27.59	27.90	9,145,662	+0.19(+0.69%)
Oct 16, 2009	27.86	27.87	27.41	27.71	12,443,582	-0.23(-0.82%)
Oct 15, 2009	27.39	28.00	27.29	27.94	13,068,588	+0.44(+1.60%)
Oct 14, 2009	27.16	27.56	8.776	27.50	12,607,954	+0.51(+1.88%)
Oct 13, 2009	27.00	27.26	26.81	26.99	13,561,340	+0.24(+0.88%)
Oct 12, 2009	26.75	26.86	26.64	26.75	6,425,829	-0.06(-0.22%)
Oct 09, 2009	26.64	26.82	26.49	26.81	9,176,622	+0.21(+0.80%)
Oct 08, 2009	26.35	26.89	26.30	26.60	15,548,128	+0.41(+1.57%)
Oct 07, 2009	25.48	26.30	25.38	26.19	19,826,734	+0.72(+2.83%)
Oct 06, 2009	25.66	25.78	24.93	25.47	30,030,910	-0.10(-0.37%)
Oct 05, 2009	25.87	26.00	25.45	25.56	20,396,412	-0.40(-1.53%)
Oct 02, 2009	26.25	26.53	25.92	25.96	24,857,552	-0.40(-1.53%)
Oct 01, 2009	26.17	26.54	25.97	26.36	17,803,584	+0.10(+0.36%)
Sep 30, 2009	26.43	26.50	26.08	26.27	17,612,494	-0.24(-0.92%)
Sep 29, 2009	26.73	26.80	26.14	26.51	29,960,044	+0.86(+3.35%)
Sep 28, 2009	25.97	26.07	25.58	25.65	20,043,178	-0.22(-0.85%)
Sep 25, 2009	25.87	26.23	25.70	25.87	13,231,472	+0.00(+0.00%)
Sep 24, 2009	26.36	26.44	25.32	25.87	20,790,578	-0.65(-2.47%)
Sep 23, 2009	26.45	26.83	26.34	26.53	19,414,536	+0.00(+0.00%)
Sep 22, 2009	26.58	26.66	26.29	26.53	13,270,580	-0.07(-0.25%)
Sep 21, 2009	26.28	26.68	26.22	26.59	17,038,592	+0.15(+0.56%)
Sep 18, 2009	26.86	26.87	26.42	26.44	23,191,988	-0.30(-1.13%)
Sep 17, 2009	27.12	27.19	26.69	26.75	17,360,200	-0.12(-0.45%)
Sep 16, 2009	26.80	27.16	26.75	26.87	11,614,280	+0.08(+0.31%)
Sep 15, 2009	26.91	26.99	26.61	26.78	11,321,260	-0.07(-0.25%)
Sep 14, 2009	26.64	26.92	26.63	26.85	9,505,260	+0.00(+0.00%)
Sep 11, 2009	27.05	27.19	26.78	26.85	10,257,955	-0.10(-0.38%)
Sep 10, 2009	26.93	27.03	26.79	26.95	12,134,113	+0.02(+0.08%)
Sep 09, 2009	26.93	27.03	26.59	26.93	12,321,332	-0.04(-0.16%)
Sep 08, 2009	27.43	27.43	26.76	26.97	11,858,236	-0.37(-1.34%)
Sep 04, 2009	26.99	27.35	26.81	27.34	7,982,486	+0.42(+1.56%)
Sep 03, 2009	26.71	26.96	26.47	26.92	12,554,875	+0.15(+0.58%)
Sep 02, 2009	27.08	27.08	26.66	26.77	14,190,013	-0.40(-1.46%)

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.