Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.41	29.15	28.36	29.04	55,928,676	+0.79(+2.81%)
Nov 27, 2009	28.01	28.64	27.85	28.25	38,374,312	-0.57(-1.97%)
Nov 25, 2009	29.17	29.17	28.67	28.82	38,229,640	-0.22(-0.75%)
Nov 24, 2009	29.57	29.58	28.87	29.04	46,615,704	-0.55(-1.85%)
Nov 23, 2009	29.36	29.83	29.19	29.58	43,576,436	+0.56(+1.93%)
Nov 20, 2009	29.03	29.21	28.81	29.02	37,061,112	-0.06(-0.21%)
Nov 19, 2009	29.46	29.51	28.89	29.08	39,322,252	-0.57(-1.91%)
Nov 18, 2009	29.49	29.73	29.35	29.65	29,877,594	+0.15(+0.51%)
Nov 17, 2009	29.34	29.52	29.08	29.50	37,814,208	+0.08(+0.28%)
Nov 16, 2009	29.56	29.81	29.23	29.42	63,664,656	+0.10(+0.33%)
Nov 13, 2009	29.38	29.49	28.95	29.32	53,626,968	-0.27(-0.92%)
Nov 12, 2009	30.13	30.52	29.39	29.60	50,409,020	-0.70(-2.30%)
Nov 11, 2009	30.31	30.75	29.93	30.29	47,794,824	+0.10(+0.34%)
Nov 10, 2009	30.17	30.29	29.77	30.19	45,295,484	-0.12(-0.41%)
Nov 09, 2009	30.03	30.34	29.60	30.31	56,805,516	+0.59(+2.00%)
Nov 06, 2009	29.49	29.86	29.33	29.72	39,712,800	+0.36(+1.23%)
Nov 05, 2009	29.12	30.03	28.98	29.36	48,091,084	+0.51(+1.75%)
Nov 04, 2009	29.54	29.86	28.79	28.85	62,234,896	-0.34(-1.15%)
Nov 03, 2009	28.77	29.36	28.69	29.19	42,977,204	+0.08(+0.28%)
Nov 02, 2009	28.83	29.29	28.38	29.10	65,246,316	+0.55(+1.94%)
Oct 30, 2009	30.04	30.05	28.52	28.55	86,102,904	-1.76(-5.82%)
Oct 29, 2009	29.54	30.35	29.23	30.31	52,504,128	+1.14(+3.91%)
Oct 28, 2009	29.89	29.95	29.05	29.17	66,798,044	-0.83(-2.78%)
Oct 27, 2009	30.07	30.53	29.85	30.01	55,704,480	+0.05(+0.18%)
Oct 26, 2009	30.84	30.90	29.77	29.95	61,552,316	-0.96(-3.12%)
Oct 23, 2009	31.16	31.20	30.73	30.92	40,436,296	-0.33(-1.05%)
Oct 22, 2009	30.70	31.35	30.64	31.24	47,385,092	+0.72(+2.37%)
Oct 21, 2009	31.46	31.73	30.52	30.52	48,252,700	-0.94(-3.00%)
Oct 20, 2009	31.59	31.67	31.29	31.46	44,789,184	+0.03(+0.11%)
Oct 19, 2009	31.73	31.74	31.07	31.43	44,489,428	-0.05(-0.17%)
Oct 16, 2009	31.92	32.04	31.44	31.48	54,802,108	-0.75(-2.33%)
Oct 15, 2009	31.69	32.34	31.69	32.24	52,810,468	+0.00(+0.00%)
Oct 14, 2009	31.21	32.45	31.87	32.24	102,910,256	+1.03(+3.29%)
Oct 13, 2009	31.20	31.46	30.44	31.21	66,754,988	-0.29(-0.91%)
Oct 12, 2009	31.24	31.73	31.00	31.50	35,414,372	+0.16(+0.50%)
Oct 09, 2009	31.07	31.40	30.81	31.34	38,087,728	+0.38(+1.21%)
Oct 08, 2009	31.47	31.74	30.79	30.96	53,556,668	-0.27(-0.88%)
Oct 07, 2009	30.49	31.32	30.39	31.24	52,878,332	+0.54(+1.76%)
Oct 06, 2009	30.32	30.76	30.12	30.70	61,000,512	+0.76(+2.53%)
Oct 05, 2009	29.04	30.03	28.95	29.94	50,372,528	+1.33(+4.63%)
Oct 02, 2009	27.90	28.98	27.70	28.61	62,999,732	+0.37(+1.31%)
Oct 01, 2009	29.63	29.74	28.24	28.24	73,969,208	-1.67(-5.59%)
Sep 30, 2009	30.59	30.65	29.65	29.92	59,899,740	-0.72(-2.36%)
Sep 29, 2009	30.65	30.86	30.33	30.64	35,048,216	+0.48(+1.61%)
Sep 28, 2009	30.02	30.61	29.83	30.16	35,445,984	+0.36(+1.19%)
Sep 25, 2009	30.14	30.23	29.59	29.80	45,497,404	-0.49(-1.62%)
Sep 24, 2009	30.87	31.27	30.22	30.29	61,831,068	-0.47(-1.53%)
Sep 23, 2009	31.68	31.75	30.71	30.76	50,447,148	-0.68(-2.15%)
Sep 22, 2009	30.59	31.74	30.37	31.44	60,272,100	+1.02(+3.37%)
Sep 21, 2009	30.41	30.59	30.19	30.41	35,172,692	-0.27(-0.89%)
Sep 18, 2009	30.89	30.95	30.52	30.69	57,855,936	-0.01(-0.02%)
Sep 17, 2009	30.24	30.80	30.18	30.69	52,290,592	+0.89(+2.98%)
Sep 16, 2009	29.60	30.50	29.50	29.81	56,597,084	+0.32(+1.09%)
Sep 15, 2009	29.77	30.17	29.05	29.49	73,216,704	-0.38(-1.28%)
Sep 14, 2009	28.73	29.94	28.68	29.87	42,397,480	+0.85(+2.94%)
Sep 11, 2009	29.45	29.62	29.00	29.01	39,982,684	-0.36(-1.21%)
Sep 10, 2009	29.17	29.46	28.81	29.37	36,783,268	+0.11(+0.37%)
Sep 09, 2009	29.08	29.40	28.94	29.26	42,524,192	+0.22(+0.75%)
Sep 08, 2009	29.21	29.38	28.57	29.04	41,144,092	+0.14(+0.47%)
Sep 04, 2009	28.90	29.01	28.53	28.91	32,049,166	+0.16(+0.55%)
Sep 03, 2009	28.15	28.84	28.07	28.75	51,295,344	+0.85(+3.06%)
Sep 02, 2009	28.34	28.75	27.82	27.90	52,533,860	-0.56(-1.97%)

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.