Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.17	33.98	33.07	33.93	17,722,572	+0.80(+2.42%)
Nov 27, 2009	33.02	33.58	32.81	33.12	7,404,132	-0.71(-2.11%)
Nov 25, 2009	33.88	33.99	33.62	33.84	8,731,584	+0.47(+1.41%)
Nov 24, 2009	33.72	33.78	33.26	33.37	8,912,921	-0.40(-1.18%)
Nov 23, 2009	33.91	34.23	33.49	33.77	14,487,752	+0.57(+1.71%)
Nov 20, 2009	33.12	33.33	32.84	33.20	13,148,561	-0.17(-0.51%)
Nov 19, 2009	33.50	33.66	32.91	33.37	15,176,424	-0.35(-1.03%)
Nov 18, 2009	33.50	33.76	33.21	33.72	10,556,195	+0.17(+0.51%)
Nov 17, 2009	33.48	33.59	32.97	33.55	12,468,183	-0.06(-0.19%)
Nov 16, 2009	32.98	34.05	32.69	33.61	25,002,560	+0.88(+2.70%)
Nov 13, 2009	32.04	32.78	31.88	32.73	19,089,954	+0.69(+2.15%)
Nov 12, 2009	32.48	32.69	31.92	32.04	12,124,117	-0.45(-1.37%)
Nov 11, 2009	32.40	32.93	32.24	32.48	16,509,333	+0.30(+0.93%)
Nov 10, 2009	31.58	32.33	31.45	32.18	16,791,146	+0.51(+1.61%)
Nov 09, 2009	30.55	31.76	30.42	31.67	20,532,528	+1.49(+4.94%)
Nov 06, 2009	30.24	30.81	29.94	30.18	14,868,967	+0.32(+1.06%)
Nov 05, 2009	29.40	30.68	29.22	29.86	18,321,798	+0.70(+2.39%)
Nov 04, 2009	29.48	29.78	29.04	29.17	14,839,970	-0.06(-0.22%)
Nov 03, 2009	28.58	29.32	28.23	29.23	13,863,544	+0.29(+1.01%)
Nov 02, 2009	28.35	29.10	28.09	28.94	15,499,644	+0.68(+2.41%)
Oct 30, 2009	29.30	29.40	28.05	28.26	16,482,611	-1.30(-4.39%)
Oct 29, 2009	28.49	29.58	28.41	29.56	16,735,483	+1.44(+5.11%)
Oct 28, 2009	28.97	29.15	27.92	28.12	16,889,982	-1.04(-3.56%)
Oct 27, 2009	28.34	29.33	28.22	29.16	22,514,724	+0.87(+3.07%)
Oct 26, 2009	28.38	29.12	28.13	28.29	22,091,286	+0.24(+0.87%)
Oct 23, 2009	28.74	28.79	27.79	28.05	26,594,104	-1.51(-5.10%)
Oct 22, 2009	28.46	29.56	28.19	29.56	17,262,112	+1.09(+3.82%)
Oct 21, 2009	28.88	29.49	28.44	28.47	16,700,371	-0.26(-0.90%)
Oct 20, 2009	28.85	28.97	28.60	28.73	10,233,905	-0.26(-0.90%)
Oct 19, 2009	28.49	29.13	28.37	28.99	9,919,026	+0.64(+2.26%)
Oct 16, 2009	28.50	28.72	28.00	28.35	17,982,914	-0.48(-1.66%)
Oct 15, 2009	28.03	28.87	27.74	28.83	26,685,464	+0.37(+1.28%)
Oct 14, 2009	28.61	28.64	28.08	28.46	18,901,504	+0.20(+0.72%)
Oct 13, 2009	28.32	28.94	28.19	28.26	12,667,290	-0.19(-0.68%)
Oct 12, 2009	28.53	28.69	28.30	28.45	7,948,138	+0.11(+0.40%)
Oct 09, 2009	28.36	28.47	27.85	28.34	8,762,971	-0.03(-0.11%)
Oct 08, 2009	27.75	28.44	27.63	28.37	14,785,175	+0.80(+2.91%)
Oct 07, 2009	26.98	27.62	26.94	27.57	10,778,115	+0.38(+1.40%)
Oct 06, 2009	27.20	27.37	26.67	27.19	15,440,157	+0.24(+0.90%)
Oct 05, 2009	26.57	27.17	26.47	26.94	11,686,889	+0.59(+2.25%)
Oct 02, 2009	25.91	26.95	25.70	26.35	15,060,560	+0.02(+0.09%)
Oct 01, 2009	27.46	27.49	26.30	26.33	18,696,412	-1.17(-4.25%)
Sep 30, 2009	27.63	28.27	26.88	27.50	18,544,428	-0.07(-0.26%)
Sep 29, 2009	28.04	28.30	27.54	27.57	11,520,806	+0.14(+0.50%)
Sep 28, 2009	26.92	27.99	26.71	27.43	12,958,666	+0.61(+2.27%)
Sep 25, 2009	27.25	27.57	26.44	26.82	18,691,860	-0.63(-2.30%)
Sep 24, 2009	27.36	27.58	26.64	27.46	17,873,444	+0.20(+0.74%)
Sep 23, 2009	27.63	27.84	27.11	27.25	12,889,214	-0.30(-1.09%)
Sep 22, 2009	27.74	27.87	27.46	27.55	14,972,569	+0.17(+0.62%)
Sep 21, 2009	27.90	27.98	27.30	27.38	12,655,606	-0.82(-2.90%)
Sep 18, 2009	28.46	28.53	27.93	28.20	21,614,284	-0.19(-0.66%)
Sep 17, 2009	29.06	29.60	28.32	28.39	15,080,103	+0.05(+0.17%)
Sep 16, 2009	28.31	29.52	28.14	28.34	18,716,432	+0.24(+0.84%)
Sep 15, 2009	27.54	28.28	27.16	28.10	19,240,268	+0.59(+2.15%)
Sep 14, 2009	27.37	27.70	27.30	27.51	11,169,756	-0.20(-0.73%)
Sep 11, 2009	27.91	28.03	27.37	27.71	10,403,382	-0.19(-0.67%)
Sep 10, 2009	27.55	27.98	27.09	27.90	12,402,025	+0.25(+0.91%)
Sep 09, 2009	27.20	27.81	26.98	27.65	12,744,881	+0.49(+1.79%)
Sep 08, 2009	27.11	27.28	26.56	27.16	11,453,856	+0.53(+1.98%)
Sep 04, 2009	26.40	26.65	26.04	26.64	8,107,571	+0.31(+1.17%)
Sep 03, 2009	26.14	26.36	25.78	26.33	12,547,236	+0.41(+1.60%)
Sep 02, 2009	25.84	26.38	25.70	25.91	14,102,257	-0.02(-0.09%)

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.