Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.42	27.53	27.18	27.48	32,506,814	+0.25(+0.93%)
Nov 27, 2009	26.95	27.48	26.63	27.23	13,511,633	-1.03(-3.64%)
Nov 25, 2009	28.14	28.30	27.97	28.26	9,440,555	+0.23(+0.83%)
Nov 24, 2009	28.00	28.08	27.70	28.03	11,438,143	-0.10(-0.34%)
Nov 23, 2009	28.31	28.40	28.07	28.13	8,754,273	+0.47(+1.70%)
Nov 20, 2009	27.51	27.70	27.44	27.65	8,420,179	-0.03(-0.10%)
Nov 19, 2009	27.84	27.85	27.42	27.68	10,307,089	-0.46(-1.65%)
Nov 18, 2009	28.41	28.41	28.06	28.15	23,397,240	-0.23(-0.82%)
Nov 17, 2009	28.20	28.39	27.97	28.38	16,667,044	-0.10(-0.36%)
Nov 16, 2009	28.21	28.63	28.18	28.48	16,761,911	+0.67(+2.40%)
Nov 13, 2009	27.55	27.87	27.42	27.81	13,458,939	+0.48(+1.77%)
Nov 12, 2009	27.74	27.91	27.32	27.33	17,956,672	-0.59(-2.13%)
Nov 11, 2009	28.15	28.20	27.80	27.92	11,801,815	+0.18(+0.64%)
Nov 10, 2009	27.64	27.89	27.55	27.74	10,343,283	-0.20(-0.71%)
Nov 09, 2009	27.52	27.95	27.50	27.94	16,514,520	+0.93(+3.46%)
Nov 06, 2009	26.77	27.15	26.75	27.01	13,951,170	+0.16(+0.58%)
Nov 05, 2009	26.75	27.10	26.64	26.85	16,029,490	+0.31(+1.16%)
Nov 04, 2009	26.60	26.87	26.43	26.54	10,952,671	+0.67(+2.58%)
Nov 03, 2009	25.60	26.10	25.51	25.87	13,872,346	-0.26(-0.99%)
Nov 02, 2009	25.98	26.38	25.59	26.13	16,153,381	+0.49(+1.91%)
Oct 30, 2009	26.63	26.64	25.49	25.64	21,687,070	-1.19(-4.45%)
Oct 29, 2009	26.17	26.94	26.11	26.84	19,077,014	+1.09(+4.24%)
Oct 28, 2009	26.62	26.62	25.66	25.75	22,111,244	-1.16(-4.31%)
Oct 27, 2009	27.35	27.36	26.88	26.90	14,443,354	-0.45(-1.65%)
Oct 26, 2009	27.85	28.06	27.25	27.35	10,244,635	-0.25(-0.91%)
Oct 23, 2009	27.75	27.80	27.49	27.61	13,303,275	-0.27(-0.95%)
Oct 22, 2009	27.57	27.93	27.31	27.87	11,184,915	+0.22(+0.79%)
Oct 21, 2009	27.65	28.17	27.63	27.65	17,700,126	-0.10(-0.34%)
Oct 20, 2009	27.59	27.83	27.57	27.75	16,178,106	-0.44(-1.55%)
Oct 19, 2009	27.92	28.25	27.81	28.19	8,917,035	+0.51(+1.85%)
Oct 16, 2009	27.63	27.77	27.41	27.68	14,432,526	-0.41(-1.46%)
Oct 15, 2009	27.94	28.10	27.83	28.08	12,390,341	-0.12(-0.44%)
Oct 14, 2009	27.94	28.23	27.82	28.21	26,201,978	+0.87(+3.19%)
Oct 13, 2009	27.27	27.40	27.03	27.33	37,434,584	+0.01(+0.02%)
Oct 12, 2009	27.40	27.43	27.19	27.33	7,420,218	+0.16(+0.60%)
Oct 09, 2009	27.03	27.16	26.97	27.16	7,639,611	+0.14(+0.53%)
Oct 08, 2009	26.92	27.11	26.73	27.02	8,959,148	+0.41(+1.54%)
Oct 07, 2009	26.58	26.68	26.43	26.61	10,240,579	-0.06(-0.23%)
Oct 06, 2009	26.56	26.89	26.48	26.67	16,442,259	+0.43(+1.64%)
Oct 05, 2009	25.91	26.32	25.76	26.24	10,169,225	+0.57(+2.20%)
Oct 02, 2009	25.28	25.72	25.26	25.68	8,793,921	+0.06(+0.24%)
Oct 01, 2009	26.27	26.28	25.58	25.62	12,304,908	-0.66(-2.52%)
Sep 30, 2009	26.36	26.55	25.96	26.28	40,743,368	+0.12(+0.47%)
Sep 29, 2009	26.26	26.32	26.05	26.15	7,377,520	-0.14(-0.52%)
Sep 28, 2009	25.92	26.30	25.84	26.29	5,679,014	+0.42(+1.63%)
Sep 25, 2009	25.72	25.95	25.69	25.87	6,766,080	+0.19(+0.74%)
Sep 24, 2009	26.26	26.30	25.57	25.68	8,082,709	-0.52(-1.98%)
Sep 23, 2009	26.54	26.68	26.17	26.20	10,474,168	-0.41(-1.54%)
Sep 22, 2009	26.56	26.65	26.39	26.60	8,463,225	+0.47(+1.80%)
Sep 21, 2009	26.08	26.20	25.88	26.13	10,525,340	-0.25(-0.93%)
Sep 18, 2009	26.43	26.45	26.24	26.38	6,570,619	+0.09(+0.34%)
Sep 17, 2009	26.43	26.59	26.19	26.29	16,098,010	+0.15(+0.58%)
Sep 16, 2009	26.24	26.52	26.09	26.14	13,006,609	+0.31(+1.18%)
Sep 15, 2009	25.64	25.87	25.49	25.83	7,693,169	+0.27(+1.07%)
Sep 14, 2009	25.23	25.59	25.23	25.56	4,845,017	-0.01(-0.05%)
Sep 11, 2009	25.69	25.79	25.45	25.57	9,895,559	-0.08(-0.32%)
Sep 10, 2009	25.38	25.66	25.15	25.66	7,420,897	+0.36(+1.43%)
Sep 09, 2009	25.36	25.47	25.19	25.30	10,626,990	+0.05(+0.22%)
Sep 08, 2009	25.26	25.27	25.09	25.24	6,688,157	+0.53(+2.12%)
Sep 04, 2009	24.36	24.72	24.20	24.72	7,637,422	+0.48(+1.97%)
Sep 03, 2009	24.15	24.24	23.88	24.24	9,283,224	+0.44(+1.83%)
Sep 02, 2009	23.59	23.88	23.52	23.80	7,739,432	+0.28(+1.19%)

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.