Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.36	33.85	32.25	33.74	2,764,421	+1.17(+3.60%)
Nov 27, 2009	32.10	33.03	31.73	32.57	499,998	-0.62(-1.87%)
Nov 25, 2009	32.71	33.52	32.58	33.19	1,639,465	+0.57(+1.74%)
Nov 24, 2009	31.86	32.72	31.65	32.62	1,776,901	+0.79(+2.48%)
Nov 23, 2009	32.95	33.11	31.73	31.83	1,556,492	-0.42(-1.29%)
Nov 20, 2009	33.01	33.09	31.94	32.24	1,932,245	-1.01(-3.04%)
Nov 19, 2009	33.39	33.57	32.81	33.25	1,519,200	-0.60(-1.78%)
Nov 18, 2009	33.17	34.60	32.75	33.86	2,586,442	+0.80(+2.41%)
Nov 17, 2009	33.14	33.41	32.63	33.06	2,094,446	-0.08(-0.23%)
Nov 16, 2009	33.81	33.94	33.05	33.14	2,056,394	-0.57(-1.69%)
Nov 13, 2009	33.76	33.87	33.37	33.70	1,588,318	+0.19(+0.56%)
Nov 12, 2009	34.11	34.32	33.41	33.52	2,262,822	-0.66(-1.94%)
Nov 11, 2009	33.69	34.38	33.59	34.18	2,917,835	+1.05(+3.18%)
Nov 10, 2009	32.09	33.17	31.97	33.13	2,010,602	+0.82(+2.52%)
Nov 09, 2009	31.41	32.58	31.24	32.31	1,720,063	+1.15(+3.71%)
Nov 06, 2009	31.13	31.30	30.32	31.16	1,455,245	-0.01(-0.03%)
Nov 05, 2009	30.61	31.58	30.61	31.17	2,110,328	+0.83(+2.74%)
Nov 04, 2009	30.13	31.00	29.81	30.33	3,266,527	+0.37(+1.22%)
Nov 03, 2009	27.73	30.15	27.73	29.97	5,135,058	+2.94(+10.87%)
Nov 02, 2009	26.67	27.56	25.95	27.03	2,503,458	+0.48(+1.82%)
Oct 30, 2009	26.83	27.42	25.98	26.55	2,059,917	-0.42(-1.54%)
Oct 29, 2009	26.06	27.13	25.90	26.96	1,365,618	+1.14(+4.41%)
Oct 28, 2009	27.43	27.43	25.60	25.82	2,011,920	-1.49(-5.44%)
Oct 27, 2009	28.30	28.44	26.95	27.31	1,549,045	-0.71(-2.55%)
Oct 26, 2009	29.07	29.91	27.87	28.02	1,551,345	-1.03(-3.54%)
Oct 23, 2009	29.22	29.36	28.93	29.05	971,995	-0.79(-2.65%)
Oct 22, 2009	29.47	30.06	28.65	29.84	1,240,122	+0.34(+1.15%)
Oct 21, 2009	28.60	30.52	28.17	29.50	3,177,839	+0.82(+2.87%)
Oct 20, 2009	28.03	28.73	28.02	28.68	1,297,643	-0.13(-0.44%)
Oct 19, 2009	27.93	29.24	27.93	28.80	1,560,470	+0.93(+3.32%)
Oct 16, 2009	28.54	28.54	27.61	27.88	1,809,857	-0.78(-2.73%)
Oct 15, 2009	28.52	28.76	28.10	28.66	1,700,220	-0.13(-0.44%)
Oct 14, 2009	28.95	29.63	28.70	28.79	2,726,072	+0.59(+2.08%)
Oct 13, 2009	28.62	28.66	27.84	28.20	1,038,709	-0.46(-1.60%)
Oct 12, 2009	28.75	29.51	28.38	28.66	1,739,553	+0.14(+0.48%)
Oct 09, 2009	28.55	28.71	28.11	28.52	1,135,789	-0.03(-0.12%)
Oct 08, 2009	28.23	28.92	27.97	28.56	2,276,056	+0.44(+1.57%)
Oct 07, 2009	26.94	28.24	26.94	28.12	2,868,905	+1.02(+3.76%)
Oct 06, 2009	27.13	27.38	26.71	27.10	2,920,608	+0.28(+1.04%)
Oct 05, 2009	25.26	26.95	25.26	26.82	3,344,731	+1.75(+6.98%)
Oct 02, 2009	25.14	25.26	23.89	25.07	2,590,769	-0.50(-1.96%)
Oct 01, 2009	26.20	26.30	25.34	25.57	3,303,338	-0.70(-2.65%)
Sep 30, 2009	26.71	26.98	25.69	26.27	3,341,725	-0.32(-1.21%)
Sep 29, 2009	25.12	26.93	24.83	26.59	6,893,606	+1.59(+6.35%)
Sep 28, 2009	24.24	25.15	24.03	25.00	1,491,388	+0.65(+2.65%)
Sep 25, 2009	24.94	25.20	24.14	24.36	1,649,852	-0.74(-2.94%)
Sep 24, 2009	25.45	25.69	24.20	25.09	2,748,291	-0.21(-0.84%)
Sep 23, 2009	26.51	26.73	25.22	25.31	3,295,109	-1.21(-4.55%)
Sep 22, 2009	26.31	26.75	25.83	26.51	2,551,557	+0.54(+2.06%)
Sep 21, 2009	25.98	26.24	25.18	25.98	2,392,635	-0.35(-1.32%)
Sep 18, 2009	26.90	27.17	26.29	26.33	1,923,623	-0.40(-1.49%)
Sep 17, 2009	27.06	27.73	26.49	26.72	1,879,366	-1.36(-4.84%)
Sep 16, 2009	28.29	28.45	26.06	28.08	6,563,769	+0.61(+2.23%)
Sep 15, 2009	27.42	27.88	27.26	27.47	1,677,056	+0.21(+0.78%)
Sep 14, 2009	26.84	27.28	26.20	27.26	1,909,217	+0.46(+1.71%)
Sep 11, 2009	28.18	28.35	26.58	26.80	2,221,496	-1.18(-4.22%)
Sep 10, 2009	27.39	28.15	27.17	27.98	1,737,351	+0.54(+1.95%)
Sep 09, 2009	26.15	27.69	26.15	27.45	2,302,612	+0.79(+2.96%)
Sep 08, 2009	27.74	27.90	26.21	26.66	4,189,004	-0.80(-2.91%)
Sep 04, 2009	27.75	27.96	27.11	27.45	2,384,032	-0.26(-0.95%)
Sep 03, 2009	27.17	27.72	26.79	27.72	1,496,299	+0.85(+3.16%)
Sep 02, 2009	26.62	27.31	25.94	26.87	2,036,286	+0.10(+0.38%)

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.