Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.67	29.67	28.61	29.11	4,752,260	-0.33(-1.12%)
Nov 27, 2009	28.76	29.62	28.62	29.44	1,926,485	-0.32(-1.08%)
Nov 25, 2009	29.50	29.86	29.41	29.76	2,547,084	+0.58(+1.99%)
Nov 24, 2009	29.50	29.86	28.99	29.18	4,025,848	-0.30(-1.02%)
Nov 23, 2009	28.85	29.66	28.81	29.48	4,536,019	+1.08(+3.80%)
Nov 20, 2009	28.28	28.82	28.25	28.40	5,348,375	-0.29(-1.01%)
Nov 19, 2009	28.99	29.08	28.07	28.69	5,286,240	-0.52(-1.78%)
Nov 18, 2009	29.06	29.48	29.00	29.21	4,203,731	-0.06(-0.20%)
Nov 17, 2009	29.46	29.73	29.15	29.27	4,495,110	-0.38(-1.28%)
Nov 16, 2009	29.59	29.98	29.39	29.65	5,005,454	+0.22(+0.75%)
Nov 13, 2009	29.49	29.82	29.31	29.43	4,060,915	+0.12(+0.41%)
Nov 12, 2009	29.95	29.98	29.18	29.31	4,702,295	-0.56(-1.87%)
Nov 11, 2009	30.09	30.09	29.28	29.87	6,110,760	+0.07(+0.23%)
Nov 10, 2009	29.69	29.96	29.42	29.80	5,332,014	-0.02(-0.07%)
Nov 09, 2009	28.75	29.98	28.21	29.82	9,357,319	+0.66(+2.26%)
Nov 06, 2009	28.48	29.22	28.36	29.16	6,368,089	+0.77(+2.71%)
Nov 05, 2009	28.05	28.75	28.04	28.39	7,031,967	+0.38(+1.36%)
Nov 04, 2009	27.44	29.10	27.37	28.01	15,579,556	+1.39(+5.22%)
Nov 03, 2009	26.26	26.65	25.83	26.62	7,033,819	+0.35(+1.33%)
Nov 02, 2009	26.10	26.74	25.65	26.27	8,692,882	+0.24(+0.92%)
Oct 30, 2009	26.52	26.91	25.98	26.03	5,903,511	-0.62(-2.33%)
Oct 29, 2009	26.22	27.35	26.05	26.65	14,776,461	+1.33(+5.25%)
Oct 28, 2009	26.06	26.06	25.23	25.32	6,916,617	-0.86(-3.28%)
Oct 27, 2009	25.26	26.58	25.15	26.18	8,300,403	+0.91(+3.60%)
Oct 26, 2009	26.13	26.29	25.07	25.27	7,715,701	-0.80(-3.07%)
Oct 23, 2009	26.04	26.15	25.93	26.07	7,139,905	+0.45(+1.76%)
Oct 22, 2009	25.44	25.85	25.31	25.62	5,123,790	+0.30(+1.18%)
Oct 21, 2009	26.15	26.65	25.28	25.32	6,656,422	-0.28(-1.09%)
Oct 20, 2009	25.60	25.66	25.53	25.60	7,549,874	+0.35(+1.39%)
Oct 19, 2009	25.23	25.57	24.94	25.25	6,799,656	+0.03(+0.12%)
Oct 16, 2009	25.70	25.86	25.19	25.22	5,803,977	-0.50(-1.94%)
Oct 15, 2009	26.08	26.08	25.41	25.72	7,396,678	-0.31(-1.19%)
Oct 14, 2009	25.92	26.24	25.65	26.03	6,824,651	+0.49(+1.92%)
Oct 13, 2009	26.38	26.48	25.35	25.54	9,323,001	-0.88(-3.33%)
Oct 12, 2009	26.32	26.64	26.13	26.42	6,024,184	+0.46(+1.77%)
Oct 09, 2009	25.91	26.48	25.86	25.96	9,690,798	+0.10(+0.39%)
Oct 08, 2009	26.10	26.38	25.53	25.86	12,472,595	-1.20(-4.43%)
Oct 07, 2009	26.52	27.28	26.40	27.06	7,989,872	+0.80(+3.05%)
Oct 06, 2009	26.84	26.84	26.22	26.26	12,003,989	-0.36(-1.35%)
Oct 05, 2009	27.04	27.06	26.47	26.62	5,956,935	-0.11(-0.41%)
Oct 02, 2009	27.33	27.50	26.50	26.73	6,237,470	-0.85(-3.08%)
Oct 01, 2009	27.77	28.38	27.54	27.58	6,353,680	-0.25(-0.90%)
Sep 30, 2009	28.14	28.49	27.34	27.83	10,252,593	-0.42(-1.49%)
Sep 29, 2009	29.31	29.39	27.87	28.25	17,345,458	-0.94(-3.22%)
Sep 28, 2009	29.11	29.50	28.88	29.19	6,597,639	+0.25(+0.86%)
Sep 25, 2009	29.02	29.51	28.77	28.94	7,545,310	-0.20(-0.69%)
Sep 24, 2009	30.05	30.10	28.68	29.14	12,213,577	-0.76(-2.54%)
Sep 23, 2009	30.93	31.03	29.90	29.90	11,947,981	-0.96(-3.11%)
Sep 22, 2009	31.10	31.20	30.41	30.86	5,336,432	-0.14(-0.45%)
Sep 21, 2009	30.49	31.09	30.41	31.00	3,934,293	+0.20(+0.65%)
Sep 18, 2009	31.01	31.44	30.67	30.80	6,088,893	-0.23(-0.74%)
Sep 17, 2009	31.07	31.40	30.75	31.03	5,757,793	+0.43(+1.41%)
Sep 16, 2009	30.81	31.21	29.94	30.60	7,226,628	+0.63(+2.10%)
Sep 15, 2009	31.20	31.20	29.92	29.97	7,157,669	-0.57(-1.87%)
Sep 14, 2009	30.07	30.61	30.06	30.54	5,199,514	+0.17(+0.56%)
Sep 11, 2009	29.96	30.48	29.87	30.37	6,063,868	+0.52(+1.74%)
Sep 10, 2009	29.30	29.99	29.07	29.85	7,196,948	+0.60(+2.05%)
Sep 09, 2009	28.88	29.43	28.61	29.25	6,313,480	+0.40(+1.39%)
Sep 08, 2009	29.43	29.49	28.30	28.85	7,955,227	-0.53(-1.80%)
Sep 04, 2009	29.05	29.53	29.05	29.38	3,473,196	+0.25(+0.86%)
Sep 03, 2009	28.88	29.25	28.33	29.13	6,041,626	+0.45(+1.57%)
Sep 02, 2009	27.96	29.25	27.92	28.68	6,725,545	+0.82(+2.94%)

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.