Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.22	26.32	25.66	26.07	3,507,959	-0.19(-0.74%)
Nov 27, 2009	26.25	26.57	25.98	26.26	1,322,897	-0.80(-2.96%)
Nov 25, 2009	26.86	27.16	26.57	27.06	1,299,395	+0.34(+1.26%)
Nov 24, 2009	26.78	26.97	26.45	26.72	1,743,736	-0.25(-0.93%)
Nov 23, 2009	26.92	27.52	26.86	26.97	1,686,147	+0.36(+1.34%)
Nov 20, 2009	26.59	26.70	26.30	26.62	1,622,659	-0.11(-0.42%)
Nov 19, 2009	27.02	27.20	26.36	26.73	2,720,574	-0.59(-2.18%)
Nov 18, 2009	27.92	28.00	27.25	27.33	2,846,607	-0.58(-2.08%)
Nov 17, 2009	28.01	28.08	27.47	27.90	2,689,555	-0.14(-0.51%)
Nov 16, 2009	27.39	28.33	27.39	28.05	3,160,957	+0.77(+2.83%)
Nov 13, 2009	27.16	27.45	26.89	27.28	2,729,503	+0.32(+1.20%)
Nov 12, 2009	27.34	27.54	26.86	26.95	3,778,720	-0.31(-1.15%)
Nov 11, 2009	27.50	27.74	27.00	27.27	4,182,971	+0.07(+0.25%)
Nov 10, 2009	27.26	27.55	26.72	27.20	3,839,678	-0.07(-0.27%)
Nov 09, 2009	26.39	27.38	26.34	27.27	2,846,684	+1.22(+4.67%)
Nov 06, 2009	26.60	26.65	25.95	26.06	3,123,783	-0.11(-0.43%)
Nov 05, 2009	26.10	26.87	26.07	26.17	2,506,963	+0.39(+1.50%)
Nov 04, 2009	26.32	26.46	25.67	25.78	3,387,176	-0.23(-0.88%)
Nov 03, 2009	25.43	26.18	25.16	26.01	4,560,473	+0.52(+2.02%)
Nov 02, 2009	25.78	26.41	25.18	25.49	6,645,663	-0.24(-0.95%)
Oct 30, 2009	26.90	26.98	25.70	25.74	6,015,956	-1.29(-4.76%)
Oct 29, 2009	24.73	27.16	24.67	27.02	11,251,747	+0.97(+3.71%)
Oct 28, 2009	27.13	27.21	25.98	26.06	4,041,254	-1.07(-3.96%)
Oct 27, 2009	27.28	27.45	26.65	27.13	2,931,235	-0.15(-0.54%)
Oct 26, 2009	27.77	28.39	27.03	27.28	2,688,559	-0.28(-1.01%)
Oct 23, 2009	27.73	27.90	27.44	27.56	2,527,934	-0.27(-0.98%)
Oct 22, 2009	27.88	27.97	27.18	27.83	2,352,680	-0.05(-0.18%)
Oct 21, 2009	27.70	28.53	27.56	27.88	2,163,128	+0.10(+0.36%)
Oct 20, 2009	27.54	27.93	27.52	27.78	2,084,388	-0.20(-0.73%)
Oct 19, 2009	27.54	28.07	27.45	27.98	2,464,927	+0.46(+1.69%)
Oct 16, 2009	27.40	27.69	27.02	27.52	1,791,197	-0.19(-0.69%)
Oct 15, 2009	27.52	27.86	27.39	27.71	1,880,251	-0.06(-0.20%)
Oct 14, 2009	26.96	27.86	26.89	27.77	3,198,814	+1.27(+4.81%)
Oct 13, 2009	26.95	26.97	26.13	26.49	2,851,946	-0.43(-1.61%)
Oct 12, 2009	26.79	27.18	26.60	26.92	3,617,867	+0.52(+1.95%)
Oct 09, 2009	26.35	26.51	26.10	26.41	3,189,843	+0.08(+0.29%)
Oct 08, 2009	26.61	26.64	26.17	26.33	3,044,608	+0.21(+0.79%)
Oct 07, 2009	26.42	26.58	25.87	26.13	2,492,378	-0.24(-0.92%)
Oct 06, 2009	26.38	26.71	25.97	26.37	2,631,642	+0.35(+1.34%)
Oct 05, 2009	25.00	26.09	25.00	26.02	2,881,087	+1.07(+4.30%)
Oct 02, 2009	24.64	25.03	24.31	24.95	4,481,554	-0.20(-0.79%)
Oct 01, 2009	25.82	25.91	25.14	25.15	3,227,448	-0.68(-2.62%)
Sep 30, 2009	25.82	26.34	25.21	25.82	3,443,471	+0.18(+0.71%)
Sep 29, 2009	26.03	26.03	25.50	25.64	2,865,141	-0.39(-1.50%)
Sep 28, 2009	25.91	26.14	25.52	26.03	3,110,130	+0.14(+0.53%)
Sep 25, 2009	25.42	26.17	25.21	25.90	3,754,810	+0.34(+1.34%)
Sep 24, 2009	26.55	26.55	25.33	25.55	3,918,743	-0.72(-2.75%)
Sep 23, 2009	26.56	26.84	26.27	26.28	3,359,541	-0.15(-0.59%)
Sep 22, 2009	25.94	26.66	25.94	26.43	2,784,123	+0.70(+2.73%)
Sep 21, 2009	25.27	25.88	25.08	25.73	3,929,278	+0.09(+0.37%)
Sep 18, 2009	25.79	25.83	25.37	25.64	2,934,013	+0.01(+0.03%)
Sep 17, 2009	25.78	26.05	25.48	25.63	2,608,647	-0.10(-0.41%)
Sep 16, 2009	25.84	26.05	25.60	25.73	2,507,894	+0.00(+0.00%)
Sep 15, 2009	25.64	25.87	25.20	25.73	3,422,324	+0.22(+0.86%)
Sep 14, 2009	24.81	25.55	24.47	25.51	3,715,846	+0.57(+2.29%)
Sep 11, 2009	25.19	25.55	24.83	24.94	3,329,331	-0.23(-0.90%)
Sep 10, 2009	24.74	25.30	24.27	25.17	5,175,519	+0.58(+2.37%)
Sep 09, 2009	23.77	24.74	23.64	24.58	6,028,422	+0.74(+3.10%)
Sep 08, 2009	23.87	24.06	23.69	23.85	6,182,400	+0.36(+1.55%)
Sep 04, 2009	22.81	23.53	22.63	23.48	4,204,172	+0.67(+2.95%)
Sep 03, 2009	22.44	22.84	22.16	22.81	4,601,596	+0.57(+2.55%)
Sep 02, 2009	21.85	22.37	21.42	22.24	5,374,745	+0.54(+2.49%)

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.