Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.96	33.77	32.87	33.72	17,830,436	+0.80(+2.42%)
Nov 27, 2009	32.82	33.38	32.61	32.92	7,449,195	-0.71(-2.11%)
Nov 25, 2009	33.67	33.79	33.42	33.63	8,784,726	+0.47(+1.41%)
Nov 24, 2009	33.51	33.58	33.06	33.17	8,967,166	-0.40(-1.18%)
Nov 23, 2009	33.71	34.02	33.29	33.56	14,575,927	+0.56(+1.71%)
Nov 20, 2009	32.92	33.13	32.64	33.00	13,228,585	-0.17(-0.51%)
Nov 19, 2009	33.30	33.46	32.71	33.17	15,268,790	-0.35(-1.03%)
Nov 18, 2009	33.30	33.55	33.01	33.51	10,620,441	+0.17(+0.51%)
Nov 17, 2009	33.28	33.38	32.77	33.34	12,544,066	-0.06(-0.19%)
Nov 16, 2009	32.78	33.84	32.49	33.41	25,154,728	+0.88(+2.70%)
Nov 13, 2009	31.84	32.58	31.69	32.53	19,206,140	+0.69(+2.15%)
Nov 12, 2009	32.29	32.49	31.73	31.84	12,197,907	-0.44(-1.37%)
Nov 11, 2009	32.21	32.73	32.05	32.29	16,609,812	+0.30(+0.93%)
Nov 10, 2009	31.39	32.13	31.26	31.99	16,893,338	+0.51(+1.61%)
Nov 09, 2009	30.37	31.57	30.23	31.48	20,657,492	+1.48(+4.94%)
Nov 06, 2009	30.05	30.62	29.76	30.00	14,959,462	+0.31(+1.06%)
Nov 05, 2009	29.22	30.50	29.04	29.68	18,433,306	+0.69(+2.39%)
Nov 04, 2009	29.30	29.60	28.86	28.99	14,930,288	-0.06(-0.22%)
Nov 03, 2009	28.41	29.14	28.06	29.05	13,947,919	+0.29(+1.01%)
Nov 02, 2009	28.18	28.93	27.92	28.76	15,593,978	+0.68(+2.41%)
Oct 30, 2009	29.13	29.22	27.88	28.09	16,582,927	-1.29(-4.39%)
Oct 29, 2009	28.31	29.40	28.24	29.38	16,837,338	+1.43(+5.11%)
Oct 28, 2009	28.80	28.97	27.75	27.95	16,992,778	-1.03(-3.56%)
Oct 27, 2009	28.17	29.15	28.05	28.98	22,651,752	+0.86(+3.07%)
Oct 26, 2009	28.21	28.94	27.96	28.12	22,225,736	+0.24(+0.87%)
Oct 23, 2009	28.56	28.62	27.62	27.88	26,755,960	-1.50(-5.10%)
Oct 22, 2009	28.29	29.38	28.02	29.38	17,367,172	+1.08(+3.82%)
Oct 21, 2009	28.71	29.31	28.27	28.30	16,802,012	-0.26(-0.90%)
Oct 20, 2009	28.68	28.80	28.43	28.55	10,296,190	-0.26(-0.90%)
Oct 19, 2009	28.32	28.95	28.20	28.81	9,979,394	+0.64(+2.26%)
Oct 16, 2009	28.33	28.55	27.83	28.18	18,092,362	-0.48(-1.66%)
Oct 15, 2009	27.86	28.69	27.57	28.65	26,847,876	+0.36(+1.28%)
Oct 14, 2009	28.43	28.47	27.91	28.29	19,016,542	+0.20(+0.72%)
Oct 13, 2009	28.14	28.76	28.02	28.09	12,744,385	-0.19(-0.68%)
Oct 12, 2009	28.36	28.51	28.13	28.28	7,996,512	+0.11(+0.40%)
Oct 09, 2009	28.18	28.30	27.68	28.17	8,816,304	-0.03(-0.11%)
Oct 08, 2009	27.58	28.27	27.46	28.20	14,875,160	+0.80(+2.91%)
Oct 07, 2009	26.81	27.45	26.78	27.40	10,843,713	+0.38(+1.40%)
Oct 06, 2009	27.04	27.21	26.51	27.02	15,534,129	+0.24(+0.90%)
Oct 05, 2009	26.41	27.01	26.31	26.78	11,758,017	+0.59(+2.25%)
Oct 02, 2009	25.76	26.79	25.55	26.19	15,152,221	+0.02(+0.09%)
Oct 01, 2009	27.29	27.32	26.14	26.17	18,810,200	-1.16(-4.25%)
Sep 30, 2009	27.46	28.10	26.72	27.33	18,657,292	+0.07(+0.27%)
Sep 29, 2009	27.72	27.98	27.22	27.26	11,652,633	+0.14(+0.50%)
Sep 28, 2009	26.62	27.67	26.41	27.12	13,106,946	+0.60(+2.27%)
Sep 25, 2009	26.94	27.26	26.14	26.52	18,905,742	-0.63(-2.30%)
Sep 24, 2009	27.05	27.27	26.33	27.14	18,077,962	+0.20(+0.74%)
Sep 23, 2009	27.32	27.53	26.80	26.94	13,036,699	-0.30(-1.09%)
Sep 22, 2009	27.43	27.55	27.14	27.24	15,143,893	+0.17(+0.62%)
Sep 21, 2009	27.59	27.67	26.99	27.07	12,800,418	-0.81(-2.90%)
Sep 18, 2009	28.14	28.21	27.61	27.88	21,861,606	-0.18(-0.66%)
Sep 17, 2009	28.73	29.27	28.00	28.07	15,252,658	+0.05(+0.17%)
Sep 16, 2009	27.99	29.18	27.82	28.02	18,930,596	+0.23(+0.84%)
Sep 15, 2009	27.23	27.96	26.85	27.79	19,460,426	+0.59(+2.15%)
Sep 14, 2009	27.06	27.39	26.99	27.20	11,297,566	-0.20(-0.73%)
Sep 11, 2009	27.59	27.71	27.06	27.40	10,522,423	-0.18(-0.67%)
Sep 10, 2009	27.24	27.67	26.79	27.59	12,543,936	+0.25(+0.91%)
Sep 09, 2009	26.89	27.50	26.68	27.34	12,890,715	+0.48(+1.79%)
Sep 08, 2009	26.81	26.97	26.26	26.86	11,584,917	+0.52(+1.98%)
Sep 04, 2009	26.10	26.35	25.75	26.33	8,200,342	+0.30(+1.17%)
Sep 03, 2009	25.85	26.06	25.48	26.03	12,690,809	+0.41(+1.60%)
Sep 02, 2009	25.55	26.09	25.40	25.62	14,263,623	-0.02(-0.09%)

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.