Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.55	29.55	28.51	28.93	6,676,706	-0.03(-0.10%)
Nov 27, 2009	28.80	29.64	28.72	28.96	3,803,793	-0.61(-2.06%)
Nov 25, 2009	29.03	29.59	28.85	29.57	5,696,285	+0.88(+3.08%)
Nov 24, 2009	28.51	28.88	28.10	28.69	5,929,734	+0.31(+1.09%)
Nov 23, 2009	28.94	29.17	28.26	28.38	4,458,263	-0.28(-0.98%)
Nov 20, 2009	28.78	29.42	28.29	28.66	4,965,606	-0.27(-0.95%)
Nov 19, 2009	29.17	29.18	28.68	28.94	4,371,277	-0.43(-1.47%)
Nov 18, 2009	29.69	29.90	29.20	29.37	4,218,319	-0.40(-1.36%)
Nov 17, 2009	29.92	30.24	29.43	29.77	5,675,811	-0.41(-1.36%)
Nov 16, 2009	29.41	30.52	29.41	30.18	8,253,502	+0.84(+2.85%)
Nov 13, 2009	27.93	29.54	27.75	29.35	18,874,074	+2.83(+10.66%)
Nov 12, 2009	27.00	27.20	26.30	26.52	5,236,473	-0.60(-2.21%)
Nov 11, 2009	27.18	27.62	26.81	27.12	4,635,388	+0.04(+0.16%)
Nov 10, 2009	27.15	27.36	26.73	27.07	4,336,649	-0.04(-0.16%)
Nov 09, 2009	27.05	27.27	26.68	27.12	9,204,455	+1.86(+7.37%)
Nov 06, 2009	24.87	25.54	24.69	25.26	4,949,588	+0.38(+1.54%)
Nov 05, 2009	23.89	25.38	23.76	24.87	10,189,421	+0.48(+1.98%)
Nov 04, 2009	24.38	24.77	24.17	24.39	4,680,689	+0.15(+0.63%)
Nov 03, 2009	23.56	24.25	23.11	24.24	4,158,020	+0.45(+1.88%)
Nov 02, 2009	23.78	24.25	23.31	23.79	5,646,288	+0.12(+0.49%)
Oct 30, 2009	24.75	24.75	23.54	23.68	5,697,432	-1.02(-4.12%)
Oct 29, 2009	24.05	24.97	24.05	24.69	4,273,144	+0.93(+3.92%)
Oct 28, 2009	25.00	25.38	23.57	23.76	7,571,652	-1.29(-5.15%)
Oct 27, 2009	26.01	26.04	24.98	25.05	6,796,534	-1.11(-4.26%)
Oct 26, 2009	26.17	26.81	26.01	26.17	4,394,164	+0.00(+0.01%)
Oct 23, 2009	26.31	26.41	26.11	26.17	5,296,822	-0.48(-1.79%)
Oct 22, 2009	26.39	27.18	26.31	26.64	6,375,720	+0.43(+1.62%)
Oct 21, 2009	26.74	27.17	26.17	26.22	4,617,424	-0.51(-1.92%)
Oct 20, 2009	26.51	26.91	26.49	26.73	3,819,375	-0.38(-1.41%)
Oct 19, 2009	26.53	27.25	26.42	27.11	5,378,479	-0.01(-0.03%)
Oct 16, 2009	26.71	27.27	26.35	27.12	5,049,053	+0.14(+0.51%)
Oct 15, 2009	26.45	27.09	26.29	26.98	4,166,756	+0.31(+1.16%)
Oct 14, 2009	26.66	26.76	26.17	26.67	5,389,377	+0.44(+1.68%)
Oct 13, 2009	25.67	26.32	25.42	26.23	6,314,575	+0.53(+2.05%)
Oct 12, 2009	25.99	26.14	25.41	25.70	7,445,641	+0.58(+2.33%)
Oct 09, 2009	24.60	25.15	24.51	25.12	6,084,157	+0.26(+1.04%)
Oct 08, 2009	24.27	25.39	24.27	24.86	14,608,932	+1.30(+5.51%)
Oct 07, 2009	23.37	23.81	23.18	23.56	7,979,727	+0.79(+3.49%)
Oct 06, 2009	22.46	22.81	22.31	22.77	11,807,781	+0.69(+3.14%)
Oct 05, 2009	22.31	22.31	21.65	22.07	9,818,246	-0.01(-0.07%)
Oct 02, 2009	22.44	22.83	22.02	22.09	5,898,861	-0.78(-3.41%)
Oct 01, 2009	23.58	23.68	22.81	22.87	5,102,641	-0.85(-3.59%)
Sep 30, 2009	24.19	24.20	23.54	23.72	5,379,017	-0.28(-1.17%)
Sep 29, 2009	23.58	24.13	23.55	24.00	5,204,272	+0.32(+1.34%)
Sep 28, 2009	22.86	23.75	22.86	23.68	4,286,197	+0.74(+3.24%)
Sep 25, 2009	23.13	23.40	22.81	22.94	5,202,329	-0.55(-2.33%)
Sep 24, 2009	23.96	24.15	23.25	23.49	5,908,024	-0.32(-1.33%)
Sep 23, 2009	23.99	24.49	23.76	23.81	4,220,950	-0.38(-1.58%)
Sep 22, 2009	24.29	24.38	23.85	24.19	4,726,648	+0.12(+0.48%)
Sep 21, 2009	23.85	24.27	23.66	24.07	6,083,150	-0.70(-2.82%)
Sep 18, 2009	24.65	24.86	24.07	24.77	5,051,371	+0.23(+0.94%)
Sep 17, 2009	23.81	24.78	23.81	24.54	7,171,794	+1.57(+6.85%)
Sep 16, 2009	22.71	23.84	22.70	22.97	6,076,912	+0.25(+1.08%)
Sep 15, 2009	22.72	22.95	22.22	22.72	4,078,137	+0.00(+0.00%)
Sep 14, 2009	22.63	22.83	22.14	22.72	4,157,693	+0.12(+0.54%)
Sep 11, 2009	22.11	22.77	22.10	22.60	6,429,189	+0.51(+2.32%)
Sep 10, 2009	21.95	22.36	21.71	22.09	3,598,682	+0.01(+0.03%)
Sep 09, 2009	21.66	22.36	21.56	22.08	4,310,041	+0.30(+1.39%)
Sep 08, 2009	21.97	22.09	21.40	21.78	5,124,558	+0.01(+0.07%)
Sep 04, 2009	21.43	21.82	20.75	21.76	9,559,179	-0.58(-2.61%)
Sep 03, 2009	22.58	22.96	22.04	22.35	8,048,557	-0.80(-3.46%)
Sep 02, 2009	22.88	23.35	22.62	23.15	5,546,056	+0.29(+1.26%)

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.