Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.35	32.45	31.62	31.77	1,562,866	-0.55(-1.69%)
Nov 27, 2009	32.47	32.87	31.93	32.32	433,000	-1.05(-3.15%)
Nov 25, 2009	33.31	33.51	33.01	33.37	468,784	+0.53(+1.60%)
Nov 24, 2009	33.17	33.31	32.73	32.84	1,016,474	-0.46(-1.39%)
Nov 23, 2009	32.26	33.69	32.26	33.31	1,308,191	+1.58(+4.97%)
Nov 20, 2009	31.91	32.24	31.31	31.73	1,085,742	-0.38(-1.19%)
Nov 19, 2009	32.76	32.76	31.63	32.11	848,123	-0.85(-2.59%)
Nov 18, 2009	33.50	33.50	32.64	32.97	811,819	-0.58(-1.73%)
Nov 17, 2009	33.29	33.58	33.05	33.55	879,296	+0.28(+0.84%)
Nov 16, 2009	32.71	33.40	32.42	33.27	963,345	+0.92(+2.85%)
Nov 13, 2009	32.29	32.79	32.09	32.34	978,285	-0.09(-0.27%)
Nov 12, 2009	33.16	33.35	32.36	32.43	945,308	-0.83(-2.48%)
Nov 11, 2009	33.16	33.91	32.94	33.26	1,319,769	+0.33(+0.99%)
Nov 10, 2009	32.67	32.98	31.92	32.93	1,509,655	+0.17(+0.52%)
Nov 09, 2009	31.42	32.77	31.40	32.76	1,341,508	+1.54(+4.92%)
Nov 06, 2009	30.97	31.40	30.59	31.22	673,403	+0.25(+0.79%)
Nov 05, 2009	30.52	31.20	30.52	30.98	1,223,218	+0.61(+2.02%)
Nov 04, 2009	30.87	31.08	30.28	30.36	1,596,883	-0.20(-0.67%)
Nov 03, 2009	30.47	30.71	30.14	30.57	1,983,540	-0.18(-0.58%)
Nov 02, 2009	30.82	31.55	30.19	30.75	2,190,824	+0.02(+0.07%)
Oct 30, 2009	31.40	31.69	30.62	30.73	1,702,168	-0.87(-2.74%)
Oct 29, 2009	30.85	31.80	30.62	31.59	1,213,437	+1.02(+3.33%)
Oct 28, 2009	31.74	31.87	30.43	30.58	1,855,813	-1.27(-3.99%)
Oct 27, 2009	31.58	32.39	31.40	31.85	2,330,857	+0.46(+1.48%)
Oct 26, 2009	31.65	32.50	31.22	31.38	1,354,035	-0.19(-0.61%)
Oct 23, 2009	32.05	32.20	31.54	31.57	1,662,877	-0.57(-1.78%)
Oct 22, 2009	32.54	32.66	32.02	32.15	2,140,888	-0.31(-0.97%)
Oct 21, 2009	31.16	33.26	30.88	32.46	5,385,729	+2.42(+8.07%)
Oct 20, 2009	29.62	30.09	29.59	30.04	1,370,735	-0.18(-0.59%)
Oct 19, 2009	29.69	30.53	29.64	30.21	1,216,234	+0.70(+2.38%)
Oct 16, 2009	29.88	30.04	29.24	29.51	1,251,514	-0.52(-1.73%)
Oct 15, 2009	29.93	30.24	29.75	30.03	946,867	-0.03(-0.11%)
Oct 14, 2009	29.83	30.11	29.35	30.06	1,240,270	+0.67(+2.28%)
Oct 13, 2009	28.40	29.41	28.39	29.40	2,040,738	+1.11(+3.93%)
Oct 12, 2009	28.46	28.63	27.96	28.28	571,366	+0.33(+1.20%)
Oct 09, 2009	27.51	27.98	27.45	27.95	394,075	+0.35(+1.26%)
Oct 08, 2009	27.53	27.70	27.23	27.60	905,337	+0.29(+1.07%)
Oct 07, 2009	27.09	27.61	27.09	27.31	817,922	+0.07(+0.25%)
Oct 06, 2009	26.81	27.27	26.81	27.24	885,595	+0.57(+2.12%)
Oct 05, 2009	26.16	26.79	26.14	26.67	733,228	+0.47(+1.80%)
Oct 02, 2009	25.94	26.54	25.59	26.20	712,100	-0.06(-0.23%)
Oct 01, 2009	27.23	27.23	26.21	26.26	686,242	-0.98(-3.61%)
Sep 30, 2009	27.81	27.81	26.77	27.25	924,884	-0.45(-1.63%)
Sep 29, 2009	27.20	27.85	27.20	27.70	867,381	+0.46(+1.70%)
Sep 28, 2009	26.64	27.44	26.33	27.23	771,196	+0.79(+2.99%)
Sep 25, 2009	26.61	27.15	26.28	26.44	501,911	-0.30(-1.12%)
Sep 24, 2009	27.12	27.44	26.63	26.74	654,922	-0.36(-1.33%)
Sep 23, 2009	27.45	27.64	27.08	27.10	914,235	-0.37(-1.34%)
Sep 22, 2009	27.65	27.74	27.44	27.47	594,424	+0.08(+0.27%)
Sep 21, 2009	27.14	27.75	27.00	27.40	953,717	+0.05(+0.20%)
Sep 18, 2009	27.68	27.77	27.09	27.34	1,152,546	-0.10(-0.37%)
Sep 17, 2009	27.65	27.67	27.25	27.44	619,543	-0.20(-0.72%)
Sep 16, 2009	27.72	27.74	27.46	27.64	1,134,923	+0.18(+0.67%)
Sep 15, 2009	27.65	27.78	27.41	27.46	1,200,845	-0.29(-1.03%)
Sep 14, 2009	27.66	27.83	27.29	27.74	880,111	-0.05(-0.20%)
Sep 11, 2009	27.22	27.94	27.22	27.80	1,381,575	+0.42(+1.52%)
Sep 10, 2009	27.12	27.40	26.86	27.38	1,115,877	+0.16(+0.60%)
Sep 09, 2009	26.96	27.48	26.85	27.22	1,106,798	+0.28(+1.04%)
Sep 08, 2009	26.05	27.45	26.05	26.94	2,549,182	+1.17(+4.53%)
Sep 04, 2009	25.72	26.17	25.33	25.77	1,296,348	+0.07(+0.29%)
Sep 03, 2009	25.44	25.72	24.14	25.70	1,516,316	+0.46(+1.81%)
Sep 02, 2009	24.71	25.44	24.45	25.24	1,501,576	+0.61(+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.