Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.18	32.27	31.45	31.60	1,571,205	-0.54(-1.69%)
Nov 27, 2009	32.30	32.70	31.76	32.15	435,310	-1.05(-3.15%)
Nov 25, 2009	33.14	33.33	32.84	33.19	471,286	+0.52(+1.60%)
Nov 24, 2009	32.99	33.13	32.55	32.67	1,021,897	-0.46(-1.39%)
Nov 23, 2009	32.08	33.51	32.08	33.13	1,315,171	+1.57(+4.97%)
Nov 20, 2009	31.74	32.07	31.15	31.56	1,091,534	-0.38(-1.19%)
Nov 19, 2009	32.59	32.59	31.47	31.94	852,648	-0.85(-2.59%)
Nov 18, 2009	33.33	33.33	32.47	32.79	816,150	-0.58(-1.73%)
Nov 17, 2009	33.11	33.40	32.88	33.37	883,987	+0.28(+0.84%)
Nov 16, 2009	32.54	33.22	32.25	33.09	968,485	+0.92(+2.85%)
Nov 13, 2009	32.12	32.61	31.92	32.17	983,505	-0.09(-0.27%)
Nov 12, 2009	32.98	33.17	32.19	32.26	950,352	-0.82(-2.48%)
Nov 11, 2009	32.99	33.73	32.77	33.08	1,326,811	+0.33(+0.99%)
Nov 10, 2009	32.50	32.80	31.75	32.76	1,517,710	+0.17(+0.52%)
Nov 09, 2009	31.25	32.59	31.23	32.59	1,348,666	+1.53(+4.92%)
Nov 06, 2009	30.80	31.23	30.43	31.06	676,996	+0.24(+0.79%)
Nov 05, 2009	30.35	31.04	30.35	30.81	1,229,744	+0.61(+2.02%)
Nov 04, 2009	30.71	30.92	30.12	30.20	1,605,403	-0.20(-0.67%)
Nov 03, 2009	30.31	30.55	29.98	30.41	1,994,123	-0.18(-0.58%)
Nov 02, 2009	30.65	31.38	30.03	30.58	2,202,513	+0.02(+0.07%)
Oct 30, 2009	31.24	31.52	30.46	30.56	1,711,250	-0.86(-2.74%)
Oct 29, 2009	30.69	31.64	30.45	31.43	1,219,911	+1.01(+3.33%)
Oct 28, 2009	31.57	31.70	30.26	30.41	1,865,715	-1.26(-3.99%)
Oct 27, 2009	31.41	32.21	31.23	31.68	2,343,293	+0.46(+1.48%)
Oct 26, 2009	31.48	32.33	31.06	31.22	1,361,260	-0.19(-0.61%)
Oct 23, 2009	31.88	32.03	31.37	31.41	1,671,749	-0.57(-1.78%)
Oct 22, 2009	32.36	32.48	31.85	31.98	2,152,310	-0.31(-0.97%)
Oct 21, 2009	31.00	33.08	30.71	32.29	5,414,464	+2.41(+8.07%)
Oct 20, 2009	29.46	29.93	29.43	29.88	1,378,049	-0.18(-0.59%)
Oct 19, 2009	29.53	30.36	29.48	30.05	1,222,723	+0.70(+2.38%)
Oct 16, 2009	29.72	29.88	29.08	29.36	1,258,191	-0.52(-1.73%)
Oct 15, 2009	29.78	30.08	29.59	29.87	951,919	-0.03(-0.11%)
Oct 14, 2009	29.67	29.95	29.19	29.91	1,246,887	+0.67(+2.28%)
Oct 13, 2009	28.25	29.25	28.24	29.24	2,051,626	+1.11(+3.93%)
Oct 12, 2009	28.31	28.47	27.81	28.13	574,415	+0.33(+1.20%)
Oct 09, 2009	27.37	27.83	27.30	27.80	396,177	+0.35(+1.26%)
Oct 08, 2009	27.38	27.55	27.08	27.45	910,167	+0.29(+1.07%)
Oct 07, 2009	26.95	27.47	26.95	27.16	822,286	+0.07(+0.25%)
Oct 06, 2009	26.67	27.12	26.67	27.09	890,320	+0.56(+2.12%)
Oct 05, 2009	26.02	26.65	26.00	26.53	737,140	+0.47(+1.80%)
Oct 02, 2009	25.80	26.40	25.45	26.06	715,899	-0.06(-0.23%)
Oct 01, 2009	27.09	27.09	26.07	26.12	689,904	-0.98(-3.61%)
Sep 30, 2009	27.66	27.66	26.63	27.10	929,818	-0.45(-1.63%)
Sep 29, 2009	27.05	27.71	27.05	27.55	872,009	+0.46(+1.70%)
Sep 28, 2009	26.50	27.30	26.19	27.09	775,311	+0.79(+2.99%)
Sep 25, 2009	26.47	27.01	26.14	26.30	504,589	-0.30(-1.12%)
Sep 24, 2009	26.97	27.30	26.49	26.60	658,417	-0.36(-1.33%)
Sep 23, 2009	27.30	27.49	26.94	26.96	919,113	-0.37(-1.34%)
Sep 22, 2009	27.50	27.59	27.29	27.33	597,595	+0.07(+0.27%)
Sep 21, 2009	26.99	27.60	26.86	27.25	958,805	+0.05(+0.20%)
Sep 18, 2009	27.54	27.62	26.95	27.20	1,158,696	-0.10(-0.37%)
Sep 17, 2009	27.50	27.52	27.11	27.30	622,848	-0.20(-0.72%)
Sep 16, 2009	27.57	27.59	27.32	27.49	1,140,979	+0.18(+0.67%)
Sep 15, 2009	27.50	27.63	27.26	27.31	1,207,252	-0.29(-1.03%)
Sep 14, 2009	27.52	27.68	27.14	27.60	884,806	-0.05(-0.20%)
Sep 11, 2009	27.07	27.79	27.07	27.65	1,388,946	+0.41(+1.52%)
Sep 10, 2009	26.97	27.26	26.71	27.24	1,121,831	+0.16(+0.60%)
Sep 09, 2009	26.82	27.33	26.71	27.07	1,112,703	+0.28(+1.04%)
Sep 08, 2009	25.91	27.30	25.91	26.80	2,562,784	+1.16(+4.53%)
Sep 04, 2009	25.59	26.03	25.20	25.63	1,303,265	+0.22(+0.88%)
Sep 03, 2009	25.16	25.43	23.87	25.41	1,533,365	+0.45(+1.81%)
Sep 02, 2009	24.43	25.15	24.18	24.96	1,518,460	+0.60(+2.47%)

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.