Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.70	26.90	25.38	26.65	7,451,706	+0.95(+3.71%)
Nov 27, 2009	25.87	26.39	25.70	25.70	1,678,655	-1.11(-4.14%)
Nov 25, 2009	27.06	27.45	26.72	26.81	2,168,397	-0.14(-0.51%)
Nov 24, 2009	27.48	27.58	26.69	26.94	2,176,874	-0.67(-2.41%)
Nov 23, 2009	27.65	28.37	27.39	27.61	3,096,035	+0.62(+2.31%)
Nov 20, 2009	26.79	27.09	26.48	26.99	2,842,084	-0.23(-0.86%)
Nov 19, 2009	27.08	28.04	26.66	27.22	6,364,175	+0.04(+0.13%)
Nov 18, 2009	26.43	27.32	26.16	27.18	2,704,180	+0.78(+2.95%)
Nov 17, 2009	26.16	26.80	26.01	26.40	2,980,340	-0.02(-0.09%)
Nov 16, 2009	25.61	26.74	25.45	26.43	3,459,333	+1.04(+4.09%)
Nov 13, 2009	25.38	25.56	24.96	25.39	1,929,766	+0.43(+1.71%)
Nov 12, 2009	25.32	25.80	24.87	24.96	2,473,987	-0.36(-1.42%)
Nov 11, 2009	25.00	25.70	24.82	25.32	3,421,373	+0.73(+2.98%)
Nov 10, 2009	24.23	24.79	24.03	24.59	3,943,357	+0.08(+0.32%)
Nov 09, 2009	23.13	24.60	23.01	24.52	3,593,300	+1.81(+7.95%)
Nov 06, 2009	22.80	23.34	22.46	22.71	2,720,771	-0.92(-3.89%)
Nov 05, 2009	23.14	23.67	22.60	23.63	3,667,682	+0.76(+3.33%)
Nov 04, 2009	23.38	24.07	22.79	22.86	4,761,101	-0.07(-0.31%)
Nov 03, 2009	22.25	23.05	22.06	22.94	5,700,954	+0.31(+1.35%)
Nov 02, 2009	23.24	23.64	21.71	22.63	5,423,624	-0.62(-2.68%)
Oct 30, 2009	23.57	23.57	21.95	23.25	7,522,142	-0.39(-1.65%)
Oct 29, 2009	23.14	23.77	22.92	23.64	4,745,171	+0.87(+3.82%)
Oct 28, 2009	24.45	24.58	22.71	22.77	8,064,133	-0.98(-4.12%)
Oct 27, 2009	24.98	25.25	23.41	23.75	7,137,679	-1.33(-5.31%)
Oct 26, 2009	25.23	26.22	24.96	25.08	2,882,502	-0.23(-0.90%)
Oct 23, 2009	25.47	25.60	25.12	25.31	2,244,262	-0.50(-1.93%)
Oct 22, 2009	25.40	26.01	24.37	25.81	3,354,239	+0.41(+1.61%)
Oct 21, 2009	25.57	26.64	25.39	25.40	3,213,126	-0.36(-1.40%)
Oct 20, 2009	25.61	26.04	25.60	25.76	2,484,204	-1.09(-4.04%)
Oct 19, 2009	25.76	26.93	25.50	26.85	3,144,378	+0.44(+1.66%)
Oct 16, 2009	26.75	26.84	26.07	26.41	2,963,347	-0.88(-3.21%)
Oct 15, 2009	27.05	27.39	26.58	27.29	2,977,563	-0.08(-0.31%)
Oct 14, 2009	26.75	27.51	26.31	27.37	4,684,321	+1.42(+5.48%)
Oct 13, 2009	26.01	26.10	25.26	25.95	2,794,437	-0.17(-0.67%)
Oct 12, 2009	25.79	26.63	25.70	26.12	2,328,286	-0.05(-0.18%)
Oct 09, 2009	25.79	26.32	25.20	26.17	2,853,121	+0.28(+1.09%)
Oct 08, 2009	25.30	26.64	25.17	25.89	4,665,119	+1.11(+4.48%)
Oct 07, 2009	24.79	25.37	24.34	24.78	3,489,078	-0.22(-0.89%)
Oct 06, 2009	25.80	26.35	24.66	25.00	4,867,967	-0.50(-1.98%)
Oct 05, 2009	24.38	25.68	24.34	25.50	3,624,250	+1.37(+5.69%)
Oct 02, 2009	23.86	25.22	23.22	24.13	4,707,564	-0.34(-1.37%)
Oct 01, 2009	26.04	26.30	24.34	24.47	5,682,580	-1.84(-7.00%)
Sep 30, 2009	26.96	26.96	25.55	26.31	4,994,984	-0.08(-0.30%)
Sep 29, 2009	26.18	27.10	25.94	26.39	3,456,733	+0.36(+1.38%)
Sep 28, 2009	25.18	26.24	24.86	26.03	4,282,465	+1.21(+4.88%)
Sep 25, 2009	24.42	25.49	23.82	24.82	5,614,689	+0.21(+0.85%)
Sep 24, 2009	26.38	26.42	24.12	24.61	6,879,239	-1.43(-5.48%)
Sep 23, 2009	28.01	28.30	25.89	26.03	6,208,587	-2.05(-7.31%)
Sep 22, 2009	26.04	28.58	25.82	28.08	6,968,806	+1.91(+7.29%)
Sep 21, 2009	25.42	26.57	25.11	26.18	5,425,866	+0.26(+1.02%)
Sep 18, 2009	26.24	26.44	25.21	25.91	5,359,933	-0.14(-0.53%)
Sep 17, 2009	25.41	26.76	24.73	26.05	5,859,347	+0.89(+3.53%)
Sep 16, 2009	24.59	25.73	24.59	25.16	5,333,612	+0.80(+3.30%)
Sep 15, 2009	24.28	25.39	23.79	24.36	4,500,857	+0.32(+1.35%)
Sep 14, 2009	21.99	24.26	21.76	24.04	3,615,105	+1.76(+7.92%)
Sep 11, 2009	22.32	22.96	21.91	22.27	2,460,061	-0.05(-0.22%)
Sep 10, 2009	21.68	22.42	21.31	22.32	2,985,367	+0.55(+2.54%)
Sep 09, 2009	21.29	22.12	21.01	21.77	2,537,749	+0.40(+1.85%)
Sep 08, 2009	20.56	21.38	20.33	21.37	3,215,935	+1.21(+6.01%)
Sep 04, 2009	19.67	20.20	19.21	20.16	1,675,258	+0.38(+1.94%)
Sep 03, 2009	19.66	20.06	19.26	19.78	2,888,096	+0.34(+1.76%)
Sep 02, 2009	19.79	19.84	19.15	19.43	4,349,434	-0.16(-0.83%)

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.