Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.70	23.42	22.58	23.35	20,707,360	+0.79(+3.51%)
Nov 27, 2009	22.44	22.89	22.18	22.56	15,186,913	-0.67(-2.90%)
Nov 25, 2009	23.80	23.80	23.12	23.23	20,309,624	-0.52(-2.18%)
Nov 24, 2009	24.14	24.14	23.68	23.75	13,098,621	-0.37(-1.53%)
Nov 23, 2009	24.07	24.42	23.98	24.12	12,893,798	+0.38(+1.62%)
Nov 20, 2009	23.97	24.25	23.71	23.74	16,086,901	-0.16(-0.65%)
Nov 19, 2009	24.41	24.47	23.79	23.89	16,382,009	-0.75(-3.06%)
Nov 18, 2009	24.74	24.89	24.31	24.65	14,765,658	-0.10(-0.42%)
Nov 17, 2009	25.22	25.24	24.58	24.75	19,265,572	-0.56(-2.22%)
Nov 16, 2009	24.65	25.55	24.57	25.31	30,750,090	+0.84(+3.45%)
Nov 13, 2009	24.27	24.55	24.18	24.47	13,997,360	+0.06(+0.24%)
Nov 12, 2009	24.88	24.96	24.36	24.41	16,893,888	-0.55(-2.19%)
Nov 11, 2009	25.13	25.47	24.70	24.96	17,481,432	+0.04(+0.15%)
Nov 10, 2009	25.00	25.11	24.70	24.92	13,750,730	-0.18(-0.74%)
Nov 09, 2009	24.30	25.19	24.27	25.11	20,669,794	+1.00(+4.14%)
Nov 06, 2009	23.61	24.12	23.52	24.11	17,830,684	+0.43(+1.81%)
Nov 05, 2009	23.51	24.01	23.11	23.68	20,082,526	+0.40(+1.72%)
Nov 04, 2009	24.21	24.27	23.15	23.28	27,065,880	-0.49(-2.05%)
Nov 03, 2009	23.17	23.88	23.11	23.77	19,816,004	+0.12(+0.50%)
Nov 02, 2009	23.76	24.11	22.86	23.65	27,770,694	-0.10(-0.44%)
Oct 30, 2009	24.51	24.76	23.44	23.75	29,289,634	-1.15(-4.60%)
Oct 29, 2009	24.45	24.98	24.20	24.90	23,748,124	+1.01(+4.21%)
Oct 28, 2009	25.15	25.29	23.77	23.89	34,582,396	-1.33(-5.28%)
Oct 27, 2009	25.66	25.88	24.98	25.22	22,245,748	-0.51(-1.98%)
Oct 26, 2009	25.90	26.46	25.56	25.73	32,263,240	-0.15(-0.57%)
Oct 23, 2009	26.23	26.28	25.70	25.88	36,842,836	-0.55(-2.07%)
Oct 22, 2009	25.25	26.43	24.90	26.43	39,635,228	+1.23(+4.87%)
Oct 21, 2009	24.05	25.88	24.83	25.20	66,071,384	+1.15(+4.80%)
Oct 20, 2009	24.14	24.82	23.80	24.05	20,896,604	-0.44(-1.78%)
Oct 19, 2009	24.50	24.76	24.08	24.48	23,907,746	+0.09(+0.36%)
Oct 16, 2009	23.46	24.45	23.44	24.40	38,703,504	+0.21(+0.86%)
Oct 15, 2009	23.66	24.21	23.60	24.19	22,559,800	-0.09(-0.37%)
Oct 14, 2009	23.71	24.37	23.47	24.28	31,967,602	+1.25(+5.43%)
Oct 13, 2009	23.22	23.28	22.94	23.03	19,178,528	-0.46(-1.95%)
Oct 12, 2009	23.50	23.79	23.26	23.49	15,061,866	-0.24(-1.03%)
Oct 09, 2009	23.63	23.84	23.55	23.73	15,734,686	+0.11(+0.47%)
Oct 08, 2009	23.36	23.74	23.21	23.62	25,611,638	+0.58(+2.50%)
Oct 07, 2009	22.58	23.05	22.57	23.04	14,498,306	+0.27(+1.20%)
Oct 06, 2009	22.22	23.06	22.18	22.77	26,305,934	+0.70(+3.18%)
Oct 05, 2009	22.11	22.15	21.73	22.07	21,601,470	+0.28(+1.29%)
Oct 02, 2009	21.65	22.11	21.26	21.78	26,869,512	-0.30(-1.37%)
Oct 01, 2009	22.68	22.84	22.00	22.09	25,678,688	-0.75(-3.27%)
Sep 30, 2009	22.89	23.17	22.60	22.83	21,562,570	-0.16(-0.68%)
Sep 29, 2009	23.06	23.33	22.89	22.99	17,014,772	+0.22(+0.97%)
Sep 28, 2009	22.82	23.12	22.70	22.77	20,845,888	+0.18(+0.79%)
Sep 25, 2009	22.75	22.87	22.18	22.59	23,176,750	-0.13(-0.59%)
Sep 24, 2009	23.59	23.82	22.66	22.72	29,749,956	-0.96(-4.06%)
Sep 23, 2009	24.51	24.65	23.59	23.69	29,262,512	-0.70(-2.88%)
Sep 22, 2009	23.62	24.39	23.55	24.39	34,207,340	+1.01(+4.33%)
Sep 21, 2009	22.88	23.62	22.85	23.37	29,194,064	+0.17(+0.73%)
Sep 18, 2009	22.88	23.32	22.81	23.20	33,715,508	+0.24(+1.06%)
Sep 17, 2009	22.22	23.07	22.18	22.96	45,604,076	+1.62(+7.59%)
Sep 16, 2009	21.33	22.32	21.19	21.34	46,946,588	+0.09(+0.42%)
Sep 15, 2009	21.33	21.84	21.10	21.25	31,353,818	-0.01(-0.03%)
Sep 14, 2009	21.10	21.28	20.68	21.26	27,682,306	-0.05(-0.24%)
Sep 11, 2009	21.41	21.73	21.08	21.31	31,069,350	+0.13(+0.63%)
Sep 10, 2009	21.14	21.26	20.79	21.18	31,379,730	+0.07(+0.32%)
Sep 09, 2009	21.05	21.33	20.63	21.11	34,898,864	+0.55(+2.70%)
Sep 08, 2009	20.83	20.85	20.49	20.56	19,697,212	+0.11(+0.54%)
Sep 04, 2009	20.54	20.74	20.23	20.45	24,194,336	+0.00(+0.00%)
Sep 03, 2009	20.29	20.47	20.11	20.45	17,686,240	+0.41(+2.07%)
Sep 02, 2009	20.28	20.68	19.97	20.03	27,969,896	-0.27(-1.31%)

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.