Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.05	31.22	30.70	31.17	16,399,856	+0.01(+0.02%)
Nov 27, 2009	31.00	31.44	30.95	31.16	8,910,325	-0.31(-0.99%)
Nov 25, 2009	31.65	31.75	31.41	31.47	12,024,492	-0.08(-0.26%)
Nov 24, 2009	31.79	31.86	31.43	31.56	16,034,202	+0.01(+0.02%)
Nov 23, 2009	31.34	31.79	31.34	31.55	13,573,022	+0.31(+1.00%)
Nov 20, 2009	31.00	31.34	31.00	31.24	18,130,330	+0.01(+0.02%)
Nov 19, 2009	31.20	31.42	30.86	31.23	21,537,068	-0.28(-0.88%)
Nov 18, 2009	31.74	31.81	31.31	31.51	19,014,594	-0.35(-1.09%)
Nov 17, 2009	31.57	31.86	31.49	31.86	14,915,716	+0.33(+1.05%)
Nov 16, 2009	31.79	32.04	31.37	31.52	19,330,840	-0.18(-0.57%)
Nov 13, 2009	31.52	31.86	31.34	31.70	23,688,456	+0.64(+2.05%)
Nov 12, 2009	30.96	31.30	30.84	31.07	20,551,554	+0.13(+0.43%)
Nov 11, 2009	30.73	31.00	30.72	30.93	22,649,944	+0.21(+0.70%)
Nov 10, 2009	30.93	31.00	30.68	30.72	18,065,236	-0.28(-0.89%)
Nov 09, 2009	30.64	31.17	30.58	31.00	25,730,578	+0.59(+1.94%)
Nov 06, 2009	30.14	30.46	30.06	30.41	23,090,210	+0.03(+0.11%)
Nov 05, 2009	29.82	30.39	29.73	30.37	52,748,620	+1.56(+5.41%)
Nov 04, 2009	29.38	29.60	28.75	28.81	34,944,268	-0.43(-1.47%)
Nov 03, 2009	28.90	29.29	28.74	29.24	27,078,880	+0.28(+0.98%)
Nov 02, 2009	28.64	29.09	28.45	28.96	21,162,120	+0.33(+1.16%)
Oct 30, 2009	29.53	29.84	28.62	28.63	30,819,518	-0.65(-2.22%)
Oct 29, 2009	29.09	29.47	29.00	29.28	29,460,952	+0.44(+1.54%)
Oct 28, 2009	28.45	29.08	28.40	28.84	32,626,144	+0.44(+1.54%)
Oct 27, 2009	28.27	28.62	28.18	28.40	21,781,516	+0.22(+0.79%)
Oct 26, 2009	28.09	28.72	27.96	28.18	24,651,352	-0.01(-0.05%)
Oct 23, 2009	28.30	28.48	28.07	28.19	23,631,470	-0.26(-0.93%)
Oct 22, 2009	28.21	28.57	27.81	28.45	36,580,084	-0.23(-0.80%)
Oct 21, 2009	28.58	29.06	28.58	28.68	25,359,148	+0.07(+0.24%)
Oct 20, 2009	28.97	29.06	28.47	28.61	25,153,718	-0.52(-1.79%)
Oct 19, 2009	29.08	29.33	28.79	29.13	18,947,270	+0.07(+0.24%)
Oct 16, 2009	29.42	29.48	28.62	29.06	32,838,946	-0.34(-1.15%)
Oct 15, 2009	29.17	29.42	29.01	29.40	22,930,982	+0.15(+0.52%)
Oct 14, 2009	28.98	29.34	28.82	29.25	33,255,976	+0.65(+2.28%)
Oct 13, 2009	28.84	28.98	28.45	28.60	22,288,592	-0.17(-0.60%)
Oct 12, 2009	29.01	29.10	28.53	28.77	19,824,430	-0.11(-0.38%)
Oct 09, 2009	28.72	28.93	28.05	28.88	49,954,468	+0.17(+0.60%)
Oct 08, 2009	29.56	29.56	28.66	28.71	35,257,348	-0.51(-1.73%)
Oct 07, 2009	29.38	29.55	29.11	29.22	22,132,098	-0.30(-1.03%)
Oct 06, 2009	29.29	30.06	29.24	29.52	35,486,028	+0.47(+1.62%)
Oct 05, 2009	28.81	29.29	28.63	29.05	25,693,948	+0.35(+1.21%)
Oct 02, 2009	29.35	29.52	28.55	28.70	50,116,252	-0.87(-2.95%)
Oct 01, 2009	30.90	30.92	29.44	29.58	46,094,900	-1.58(-5.07%)
Sep 30, 2009	31.67	31.74	30.83	31.16	29,253,234	-0.36(-1.14%)
Sep 29, 2009	31.81	31.88	31.34	31.52	22,821,760	-0.33(-1.02%)
Sep 28, 2009	31.27	32.10	31.18	31.84	26,702,432	+0.88(+2.84%)
Sep 25, 2009	30.80	31.26	30.68	30.96	28,139,582	+0.03(+0.09%)
Sep 24, 2009	30.77	31.07	30.60	30.93	27,440,078	+0.30(+0.97%)
Sep 23, 2009	30.89	31.11	30.60	30.64	25,807,424	-0.25(-0.81%)
Sep 22, 2009	31.16	31.16	30.71	30.89	21,271,768	-0.19(-0.62%)
Sep 21, 2009	30.50	31.16	30.48	31.08	21,101,922	+0.28(+0.92%)
Sep 18, 2009	31.41	31.44	30.48	30.80	44,573,192	-0.39(-1.24%)
Sep 17, 2009	31.52	31.62	31.08	31.18	25,325,876	-0.48(-1.51%)
Sep 16, 2009	31.75	31.81	31.13	31.66	29,950,832	-0.03(-0.09%)
Sep 15, 2009	31.86	31.95	31.61	31.69	22,261,362	-0.33(-1.04%)
Sep 14, 2009	31.97	32.19	31.72	32.02	17,292,352	-0.26(-0.82%)
Sep 11, 2009	32.31	32.35	31.81	32.28	15,110,407	-0.03(-0.09%)
Sep 10, 2009	31.96	32.38	31.79	32.31	20,601,180	+0.30(+0.93%)
Sep 09, 2009	31.70	32.24	31.32	32.01	32,126,792	+0.14(+0.43%)
Sep 08, 2009	31.79	31.89	31.52	31.88	22,200,730	+0.21(+0.66%)
Sep 04, 2009	31.19	31.84	31.00	31.67	21,201,368	+0.48(+1.55%)
Sep 03, 2009	31.31	31.38	30.57	31.18	45,264,108	-0.28(-0.88%)
Sep 02, 2009	31.17	31.73	30.95	31.46	20,331,808	+0.05(+0.15%)

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.