Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.76	29.76	28.13	28.74	6,587,429	-0.83(-2.81%)
Nov 27, 2009	29.83	30.37	29.47	29.57	3,501,468	-1.07(-3.49%)
Nov 25, 2009	29.50	30.70	29.36	30.64	6,275,373	+1.41(+4.82%)
Nov 24, 2009	29.16	29.41	29.05	29.23	3,153,649	+0.02(+0.07%)
Nov 23, 2009	29.91	30.10	29.08	29.21	4,245,937	-0.22(-0.75%)
Nov 20, 2009	29.19	30.15	29.12	29.43	6,656,846	+0.04(+0.14%)
Nov 19, 2009	29.00	29.50	28.76	29.39	5,832,016	+0.24(+0.82%)
Nov 18, 2009	29.82	30.17	28.96	29.15	7,339,782	-0.71(-2.38%)
Nov 17, 2009	31.09	31.11	29.52	29.86	7,685,017	-1.23(-3.96%)
Nov 16, 2009	30.42	31.45	30.39	31.09	7,048,172	-0.12(-0.38%)
Nov 13, 2009	31.08	31.84	30.68	31.21	11,858,718	+1.82(+6.19%)
Nov 12, 2009	29.67	30.34	29.26	29.39	6,072,335	-0.48(-1.61%)
Nov 11, 2009	31.05	31.20	29.71	29.87	7,760,444	-1.28(-4.11%)
Nov 10, 2009	31.26	31.57	30.52	31.15	4,147,715	-0.09(-0.29%)
Nov 09, 2009	30.89	31.30	30.21	31.24	5,993,777	+0.72(+2.36%)
Nov 06, 2009	30.54	30.77	29.82	30.52	5,719,468	+0.53(+1.77%)
Nov 05, 2009	31.63	31.73	29.64	29.99	13,421,940	-2.09(-6.51%)
Nov 04, 2009	33.09	33.21	31.98	32.08	7,446,396	-0.71(-2.17%)
Nov 03, 2009	32.98	33.69	32.29	32.79	4,963,696	-0.39(-1.18%)
Nov 02, 2009	33.62	33.81	32.20	33.18	4,558,589	+0.05(+0.15%)
Oct 30, 2009	34.16	34.48	32.90	33.13	4,135,245	-1.17(-3.41%)
Oct 29, 2009	33.48	34.51	33.48	34.30	3,237,264	+1.19(+3.59%)
Oct 28, 2009	33.88	34.41	33.01	33.11	3,985,088	-0.80(-2.36%)
Oct 27, 2009	35.22	35.24	33.83	33.91	4,520,348	-1.46(-4.13%)
Oct 26, 2009	36.19	36.54	35.26	35.37	2,337,845	-0.66(-1.83%)
Oct 23, 2009	36.02	36.16	35.76	36.03	3,417,945	-0.69(-1.88%)
Oct 22, 2009	35.23	36.99	35.22	36.72	4,210,902	+1.59(+4.53%)
Oct 21, 2009	35.91	36.50	35.06	35.13	3,716,603	-0.77(-2.14%)
Oct 20, 2009	35.74	36.23	35.70	35.90	2,394,391	-0.67(-1.83%)
Oct 19, 2009	35.86	36.66	35.70	36.57	2,857,145	+0.75(+2.09%)
Oct 16, 2009	36.14	36.44	35.55	35.82	3,612,676	-0.73(-2.00%)
Oct 15, 2009	36.51	37.21	36.32	36.55	3,674,308	-0.26(-0.71%)
Oct 14, 2009	36.37	36.88	35.96	36.81	3,162,780	+1.13(+3.17%)
Oct 13, 2009	35.50	36.18	35.42	35.68	3,373,804	+0.14(+0.39%)
Oct 12, 2009	35.71	36.07	35.42	35.54	2,928,600	+0.19(+0.54%)
Oct 09, 2009	35.11	35.69	34.70	35.35	4,324,206	+0.19(+0.54%)
Oct 08, 2009	34.14	35.42	33.58	35.16	6,831,497	+0.25(+0.72%)
Oct 07, 2009	34.75	35.38	34.55	34.91	5,749,086	+0.04(+0.11%)
Oct 06, 2009	34.88	35.33	34.34	34.87	5,873,075	+0.50(+1.45%)
Oct 05, 2009	33.02	34.48	32.88	34.37	5,700,984	+1.40(+4.25%)
Oct 02, 2009	31.77	33.27	31.77	32.97	5,510,328	+0.29(+0.89%)
Oct 01, 2009	33.49	34.08	32.62	32.68	6,311,507	-1.07(-3.17%)
Sep 30, 2009	33.75	33.99	32.90	33.75	5,587,580	+0.04(+0.12%)
Sep 29, 2009	33.00	34.07	33.00	33.71	5,906,742	+1.05(+3.22%)
Sep 28, 2009	32.36	33.00	32.21	32.66	2,259,972	+0.49(+1.52%)
Sep 25, 2009	32.80	32.83	31.99	32.17	3,783,929	-0.71(-2.16%)
Sep 24, 2009	33.07	33.21	32.45	32.88	3,715,025	-0.35(-1.05%)
Sep 23, 2009	34.01	34.32	33.17	33.23	4,746,611	-0.63(-1.86%)
Sep 22, 2009	33.67	34.10	33.41	33.86	3,609,887	+0.48(+1.44%)
Sep 21, 2009	33.84	33.84	32.98	33.38	5,659,212	-0.73(-2.14%)
Sep 18, 2009	33.71	34.20	33.35	34.11	4,495,188	+0.53(+1.58%)
Sep 17, 2009	32.99	34.12	32.91	33.58	5,929,210	+1.07(+3.29%)
Sep 16, 2009	32.74	33.09	32.40	32.51	3,834,224	-0.13(-0.40%)
Sep 15, 2009	32.22	32.89	31.97	32.64	5,982,046	+0.52(+1.62%)
Sep 14, 2009	31.29	32.16	30.89	32.12	5,622,367	+0.52(+1.65%)
Sep 11, 2009	31.49	31.88	31.24	31.60	5,045,685	+0.15(+0.48%)
Sep 10, 2009	31.33	31.72	30.97	31.45	3,140,017	+0.09(+0.29%)
Sep 09, 2009	30.40	31.64	30.11	31.36	5,197,204	+0.90(+2.95%)
Sep 08, 2009	30.99	31.00	30.17	30.46	5,066,238	+0.04(+0.13%)
Sep 04, 2009	30.00	30.76	29.63	30.42	4,810,764	+0.41(+1.37%)
Sep 03, 2009	29.40	30.19	28.65	30.01	9,936,050	+0.30(+1.01%)
Sep 02, 2009	29.36	30.30	29.36	29.71	4,863,544	-0.11(-0.37%)

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.