Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.50	23.21	22.37	23.14	20,893,622	+0.78(+3.51%)
Nov 27, 2009	22.24	22.69	21.98	22.36	15,323,519	-0.67(-2.90%)
Nov 25, 2009	23.59	23.59	22.92	23.03	20,492,310	-0.51(-2.18%)
Nov 24, 2009	23.92	23.93	23.47	23.54	13,216,443	-0.37(-1.53%)
Nov 23, 2009	23.86	24.21	23.77	23.91	13,009,778	+0.38(+1.62%)
Nov 20, 2009	23.76	24.04	23.50	23.53	16,231,603	-0.15(-0.65%)
Nov 19, 2009	24.19	24.25	23.58	23.68	16,529,365	-0.75(-3.06%)
Nov 18, 2009	24.52	24.67	24.09	24.43	14,898,475	-0.10(-0.42%)
Nov 17, 2009	24.99	25.01	24.36	24.53	19,438,866	-0.56(-2.22%)
Nov 16, 2009	24.43	25.32	24.35	25.09	31,026,688	+0.84(+3.45%)
Nov 13, 2009	24.05	24.33	23.97	24.25	14,123,266	+0.06(+0.24%)
Nov 12, 2009	24.65	24.73	24.14	24.19	17,045,850	-0.54(-2.19%)
Nov 11, 2009	24.91	25.25	24.48	24.73	17,638,678	+0.04(+0.15%)
Nov 10, 2009	24.78	24.88	24.48	24.70	13,874,418	-0.18(-0.74%)
Nov 09, 2009	24.08	24.97	24.05	24.88	20,855,720	+0.99(+4.14%)
Nov 06, 2009	23.40	23.91	23.31	23.89	17,991,072	+0.43(+1.81%)
Nov 05, 2009	23.30	23.80	22.90	23.47	20,263,168	+0.40(+1.72%)
Nov 04, 2009	23.99	24.05	22.94	23.07	27,309,336	-0.48(-2.05%)
Nov 03, 2009	22.97	23.67	22.90	23.55	19,994,248	+0.12(+0.50%)
Nov 02, 2009	23.55	23.89	22.66	23.44	28,020,490	-0.10(-0.44%)
Oct 30, 2009	24.29	24.54	23.23	23.54	29,553,094	-1.14(-4.60%)
Oct 29, 2009	24.23	24.76	23.99	24.68	23,961,738	+1.00(+4.21%)
Oct 28, 2009	24.93	25.06	23.56	23.68	34,893,464	-1.28(-5.14%)
Oct 27, 2009	25.39	25.61	24.72	24.96	22,478,804	-0.50(-1.98%)
Oct 26, 2009	25.64	26.18	25.29	25.47	32,601,242	-0.15(-0.57%)
Oct 23, 2009	25.96	26.01	25.44	25.61	37,228,816	-0.54(-2.07%)
Oct 22, 2009	24.99	26.15	24.64	26.15	40,050,464	+1.21(+4.87%)
Oct 21, 2009	23.80	25.61	24.57	24.94	66,763,572	+1.14(+4.80%)
Oct 20, 2009	23.89	24.57	23.55	23.80	21,115,526	-0.43(-1.78%)
Oct 19, 2009	24.24	24.51	23.83	24.23	24,158,214	+0.09(+0.36%)
Oct 16, 2009	23.22	24.19	23.20	24.14	39,108,976	+0.20(+0.86%)
Oct 15, 2009	23.41	23.96	23.35	23.94	22,796,144	-0.09(-0.37%)
Oct 14, 2009	23.46	24.11	23.23	24.03	32,302,508	+1.24(+5.43%)
Oct 13, 2009	22.98	23.04	22.70	22.79	19,379,450	-0.45(-1.95%)
Oct 12, 2009	23.26	23.54	23.02	23.24	15,219,660	-0.24(-1.03%)
Oct 09, 2009	23.38	23.59	23.31	23.48	15,899,529	+0.11(+0.47%)
Oct 08, 2009	23.12	23.49	22.97	23.37	25,879,956	+0.57(+2.50%)
Oct 07, 2009	22.34	22.81	22.33	22.80	14,650,196	+0.27(+1.20%)
Oct 06, 2009	21.99	22.82	21.95	22.53	26,581,524	+0.70(+3.18%)
Oct 05, 2009	21.88	21.92	21.50	21.84	21,827,774	+0.28(+1.29%)
Oct 02, 2009	21.43	21.88	21.04	21.56	27,151,006	-0.30(-1.37%)
Oct 01, 2009	22.44	22.61	21.77	21.86	25,947,708	-0.74(-3.27%)
Sep 30, 2009	22.65	22.93	22.36	22.60	21,788,468	-0.15(-0.68%)
Sep 29, 2009	22.82	23.09	22.66	22.75	17,193,026	+0.22(+0.97%)
Sep 28, 2009	22.58	22.88	22.47	22.53	21,064,278	+0.18(+0.79%)
Sep 25, 2009	22.51	22.63	21.95	22.36	23,419,560	-0.13(-0.59%)
Sep 24, 2009	23.34	23.57	22.42	22.49	30,061,628	-0.95(-4.06%)
Sep 23, 2009	24.26	24.39	23.34	23.44	29,569,076	-0.70(-2.88%)
Sep 22, 2009	23.37	24.13	23.31	24.13	34,565,708	+1.00(+4.33%)
Sep 21, 2009	22.64	23.37	22.61	23.13	29,499,914	+0.17(+0.73%)
Sep 18, 2009	22.64	23.08	22.58	22.96	34,068,728	+0.24(+1.06%)
Sep 17, 2009	21.99	22.83	21.95	22.72	46,081,844	+1.60(+7.59%)
Sep 16, 2009	21.11	22.09	20.97	21.12	47,438,416	+0.09(+0.42%)
Sep 15, 2009	21.11	21.61	20.88	21.03	31,682,294	-0.01(-0.03%)
Sep 14, 2009	20.89	21.06	20.47	21.04	27,972,316	-0.05(-0.24%)
Sep 11, 2009	21.19	21.51	20.86	21.09	31,394,844	+0.13(+0.63%)
Sep 10, 2009	20.92	21.04	20.58	20.96	31,708,476	+0.07(+0.32%)
Sep 09, 2009	20.83	21.11	20.42	20.89	35,264,480	+0.55(+2.70%)
Sep 08, 2009	20.61	20.64	20.28	20.34	19,903,568	+0.11(+0.54%)
Sep 04, 2009	20.32	20.53	20.02	20.23	24,447,806	+0.00(+0.00%)
Sep 03, 2009	20.08	20.26	19.90	20.23	17,871,528	+0.41(+2.07%)
Sep 02, 2009	20.07	20.47	19.77	19.82	28,262,920	-0.26(-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.