Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.50	33.99	32.39	33.88	2,752,799	+1.18(+3.60%)
Nov 27, 2009	32.24	33.17	31.87	32.70	497,896	-0.62(-1.87%)
Nov 25, 2009	32.85	33.66	32.71	33.33	1,632,573	+0.57(+1.74%)
Nov 24, 2009	32.00	32.86	31.78	32.76	1,769,431	+0.79(+2.48%)
Nov 23, 2009	33.09	33.25	31.87	31.96	1,549,948	-0.42(-1.29%)
Nov 20, 2009	33.15	33.23	32.07	32.38	1,924,121	-1.01(-3.04%)
Nov 19, 2009	33.53	33.71	32.95	33.40	1,512,813	-0.61(-1.78%)
Nov 18, 2009	33.31	34.74	32.89	34.00	2,575,569	+0.80(+2.41%)
Nov 17, 2009	33.28	33.55	32.77	33.20	2,085,641	-0.08(-0.23%)
Nov 16, 2009	33.95	34.09	33.19	33.28	2,047,748	-0.57(-1.69%)
Nov 13, 2009	33.91	34.02	33.51	33.85	1,581,641	+0.19(+0.56%)
Nov 12, 2009	34.26	34.46	33.55	33.66	2,253,309	-0.67(-1.94%)
Nov 11, 2009	33.83	34.53	33.74	34.32	2,905,568	+1.06(+3.18%)
Nov 10, 2009	32.23	33.31	32.11	33.27	2,002,149	+0.82(+2.52%)
Nov 09, 2009	31.54	32.72	31.37	32.45	1,712,831	+1.16(+3.71%)
Nov 06, 2009	31.26	31.43	30.45	31.29	1,449,127	-0.01(-0.03%)
Nov 05, 2009	30.73	31.71	30.73	31.30	2,101,456	+0.84(+2.74%)
Nov 04, 2009	30.26	31.13	29.93	30.46	3,252,794	+0.37(+1.22%)
Nov 03, 2009	27.84	30.27	27.84	30.09	5,113,470	+2.95(+10.87%)
Nov 02, 2009	26.79	27.67	26.06	27.14	2,492,934	+0.49(+1.82%)
Oct 30, 2009	26.94	27.54	26.09	26.66	2,051,257	-0.42(-1.54%)
Oct 29, 2009	26.17	27.25	26.01	27.08	1,359,877	+1.14(+4.41%)
Oct 28, 2009	27.54	27.54	25.71	25.93	2,003,462	-1.49(-5.44%)
Oct 27, 2009	28.41	28.56	27.06	27.43	1,542,533	-0.72(-2.55%)
Oct 26, 2009	29.19	30.04	27.99	28.14	1,544,823	-1.03(-3.54%)
Oct 23, 2009	29.34	29.48	29.05	29.17	967,909	-0.79(-2.65%)
Oct 22, 2009	29.59	30.19	28.77	29.97	1,234,909	+0.34(+1.15%)
Oct 21, 2009	28.72	30.65	28.29	29.63	3,164,478	+0.83(+2.87%)
Oct 20, 2009	28.15	28.85	28.14	28.80	1,292,188	-0.13(-0.44%)
Oct 19, 2009	28.05	29.36	28.05	28.93	1,553,909	+0.93(+3.32%)
Oct 16, 2009	28.66	28.66	27.72	28.00	1,802,248	-0.78(-2.73%)
Oct 15, 2009	28.64	28.88	28.22	28.78	1,693,072	-0.13(-0.44%)
Oct 14, 2009	29.07	29.75	28.82	28.91	2,714,611	+0.59(+2.08%)
Oct 13, 2009	28.74	28.78	27.95	28.32	1,034,342	-0.46(-1.60%)
Oct 12, 2009	28.87	29.63	28.50	28.78	1,732,239	+0.14(+0.48%)
Oct 09, 2009	28.67	28.83	28.23	28.64	1,131,014	-0.03(-0.12%)
Oct 08, 2009	28.35	29.04	28.09	28.68	2,266,487	+0.44(+1.57%)
Oct 07, 2009	27.05	28.36	27.05	28.24	2,856,844	+1.02(+3.76%)
Oct 06, 2009	27.25	27.49	26.82	27.21	2,908,329	+0.28(+1.04%)
Oct 05, 2009	25.36	27.07	25.36	26.93	3,330,669	+1.76(+6.98%)
Oct 02, 2009	25.24	25.37	23.99	25.17	2,579,877	-0.50(-1.96%)
Oct 01, 2009	26.31	26.41	25.45	25.68	3,289,450	-0.70(-2.65%)
Sep 30, 2009	26.82	27.09	25.80	26.38	3,327,676	-0.32(-1.21%)
Sep 29, 2009	25.23	27.04	24.94	26.70	6,864,624	+1.59(+6.35%)
Sep 28, 2009	24.35	25.26	24.13	25.11	1,485,118	+0.65(+2.65%)
Sep 25, 2009	25.05	25.30	24.24	24.46	1,642,916	-0.74(-2.94%)
Sep 24, 2009	25.56	25.80	24.30	25.20	2,736,737	-0.21(-0.84%)
Sep 23, 2009	26.62	26.85	25.33	25.41	3,281,256	-1.21(-4.55%)
Sep 22, 2009	26.42	26.86	25.94	26.62	2,540,830	+0.54(+2.06%)
Sep 21, 2009	26.09	26.35	25.29	26.09	2,382,576	-0.35(-1.32%)
Sep 18, 2009	27.02	27.29	26.40	26.44	1,915,535	-0.40(-1.49%)
Sep 17, 2009	27.18	27.84	26.60	26.84	1,871,465	-1.36(-4.84%)
Sep 16, 2009	28.41	28.57	26.17	28.20	6,536,174	+0.61(+2.23%)
Sep 15, 2009	27.54	28.00	27.37	27.59	1,670,006	+0.21(+0.78%)
Sep 14, 2009	26.96	27.40	26.31	27.37	1,901,191	+0.46(+1.71%)
Sep 11, 2009	28.30	28.47	26.69	26.91	2,212,157	-1.19(-4.22%)
Sep 10, 2009	27.50	28.27	27.29	28.10	1,730,047	+0.54(+1.95%)
Sep 09, 2009	26.26	27.81	26.26	27.56	2,292,931	+0.79(+2.96%)
Sep 08, 2009	27.86	28.02	26.32	26.77	4,171,393	-0.80(-2.91%)
Sep 04, 2009	27.87	28.08	27.22	27.57	2,374,009	-0.26(-0.95%)
Sep 03, 2009	27.28	27.83	26.90	27.83	1,490,008	+0.85(+3.16%)
Sep 02, 2009	26.73	27.43	26.05	26.98	2,027,726	+0.10(+0.38%)

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.