Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.92	26.06	25.68	26.00	2,807,887	-0.05(-0.20%)
Nov 27, 2009	25.87	26.28	25.84	26.05	1,292,321	-0.35(-1.31%)
Nov 25, 2009	26.16	26.48	26.16	26.40	2,402,884	+0.18(+0.68%)
Nov 24, 2009	26.56	26.68	26.13	26.22	3,503,049	-0.42(-1.57%)
Nov 23, 2009	26.48	26.84	26.42	26.64	3,171,948	+0.24(+0.91%)
Nov 20, 2009	26.28	26.69	26.05	26.40	5,074,025	-0.54(-2.02%)
Nov 19, 2009	26.81	27.05	26.70	26.94	4,795,127	-0.06(-0.23%)
Nov 18, 2009	26.89	27.03	26.66	27.00	2,854,925	+0.00(+0.00%)
Nov 17, 2009	26.94	27.06	26.87	27.00	2,551,541	-0.07(-0.26%)
Nov 16, 2009	26.63	27.14	26.56	27.07	4,271,966	+0.46(+1.74%)
Nov 13, 2009	26.64	26.70	26.51	26.61	3,215,164	+0.02(+0.07%)
Nov 12, 2009	26.81	26.92	26.55	26.59	2,463,991	-0.15(-0.57%)
Nov 11, 2009	26.83	27.08	26.66	26.74	6,101,150	-0.05(-0.20%)
Nov 10, 2009	27.04	27.13	26.73	26.80	4,232,060	-0.14(-0.53%)
Nov 09, 2009	26.50	26.96	26.32	26.94	3,261,553	+0.52(+1.95%)
Nov 06, 2009	26.38	26.64	26.26	26.42	2,382,322	+0.00(+0.00%)
Nov 05, 2009	26.13	26.51	25.98	26.42	2,077,758	+0.55(+2.13%)
Nov 04, 2009	25.88	26.10	25.77	25.87	3,287,331	-0.03(-0.10%)
Nov 03, 2009	25.92	26.00	25.67	25.90	3,139,194	-0.04(-0.14%)
Nov 02, 2009	25.78	26.12	25.62	25.93	4,085,040	+0.06(+0.24%)
Oct 30, 2009	26.35	26.48	25.87	25.87	5,759,396	-0.59(-2.22%)
Oct 29, 2009	26.27	26.49	26.11	26.46	2,507,045	+0.27(+1.02%)
Oct 28, 2009	26.59	26.73	26.10	26.19	5,073,363	-0.44(-1.64%)
Oct 27, 2009	26.76	26.97	26.43	26.63	5,474,190	+0.00(+0.00%)
Oct 26, 2009	26.51	27.08	26.47	26.63	5,050,623	+0.04(+0.17%)
Oct 23, 2009	26.53	26.99	26.43	26.58	4,540,044	-0.27(-0.99%)
Oct 22, 2009	26.24	26.95	26.06	26.85	5,458,576	+0.51(+1.93%)
Oct 21, 2009	26.18	26.79	26.18	26.34	3,685,722	-0.02(-0.07%)
Oct 20, 2009	26.17	26.44	26.12	26.36	2,901,754	-0.31(-1.17%)
Oct 19, 2009	26.64	26.72	26.44	26.67	3,158,108	+0.12(+0.47%)
Oct 16, 2009	26.45	26.65	26.20	26.55	3,948,011	+0.03(+0.10%)
Oct 15, 2009	26.23	26.63	26.23	26.52	4,252,470	-0.11(-0.40%)
Oct 14, 2009	26.48	26.66	26.33	26.63	5,485,239	+0.33(+1.25%)
Oct 13, 2009	25.68	26.39	25.64	26.30	6,159,904	+0.58(+2.25%)
Oct 12, 2009	25.77	25.81	25.49	25.72	3,507,690	+0.21(+0.84%)
Oct 09, 2009	24.82	25.54	24.81	25.51	4,932,128	+0.51(+2.03%)
Oct 08, 2009	25.01	25.19	24.95	25.00	6,688,411	+0.12(+0.46%)
Oct 07, 2009	25.18	25.25	24.76	24.88	4,832,018	-0.28(-1.10%)
Oct 06, 2009	25.15	25.22	24.95	25.16	6,716,583	+0.02(+0.07%)
Oct 05, 2009	24.62	25.16	24.56	25.14	3,490,616	+0.43(+1.73%)
Oct 02, 2009	24.63	24.98	24.53	24.71	2,601,622	-0.04(-0.18%)
Oct 01, 2009	25.13	25.27	24.60	24.76	4,029,314	-0.61(-2.39%)
Sep 30, 2009	25.15	25.43	24.85	25.36	4,703,171	+0.22(+0.89%)
Sep 29, 2009	25.18	25.35	24.97	25.14	3,095,454	+0.02(+0.07%)
Sep 28, 2009	24.70	25.36	24.70	25.12	3,555,054	+0.52(+2.10%)
Sep 25, 2009	24.71	24.76	24.52	24.61	3,463,755	+0.01(+0.04%)
Sep 24, 2009	24.77	24.90	24.44	24.60	4,994,754	-0.14(-0.58%)
Sep 23, 2009	24.73	25.15	24.58	24.74	5,240,221	-0.06(-0.25%)
Sep 22, 2009	24.61	24.92	24.27	24.80	5,962,816	+0.36(+1.46%)
Sep 21, 2009	24.78	24.78	24.34	24.45	3,869,055	-0.27(-1.08%)
Sep 18, 2009	24.81	24.86	24.38	24.71	4,191,281	+0.12(+0.47%)
Sep 17, 2009	24.86	24.87	24.52	24.60	3,877,530	-0.22(-0.90%)
Sep 16, 2009	24.38	24.89	24.38	24.82	5,512,830	+0.10(+0.40%)
Sep 15, 2009	24.68	24.75	24.21	24.72	2,917,464	-0.07(-0.29%)
Sep 14, 2009	24.73	25.01	24.62	24.79	3,196,050	+0.02(+0.07%)
Sep 11, 2009	25.02	25.03	24.69	24.78	4,675,651	-0.25(-1.00%)
Sep 10, 2009	25.08	25.12	24.85	25.03	4,230,861	-0.11(-0.42%)
Sep 09, 2009	24.93	25.14	24.84	25.13	3,465,165	+0.06(+0.25%)
Sep 08, 2009	25.03	25.19	24.91	25.07	2,727,727	-0.04(-0.14%)
Sep 04, 2009	24.72	25.13	24.60	25.11	3,308,746	+0.37(+1.51%)
Sep 03, 2009	24.48	24.79	24.37	24.73	3,109,398	+0.09(+0.36%)
Sep 02, 2009	24.36	24.84	24.35	24.64	5,359,307	+0.15(+0.62%)

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.