Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.36	33.84	32.25	33.73	2,764,828	+1.17(+3.60%)
Nov 27, 2009	32.09	33.03	31.73	32.56	500,071	-0.62(-1.87%)
Nov 25, 2009	32.71	33.51	32.57	33.18	1,639,707	+0.57(+1.74%)
Nov 24, 2009	31.86	32.71	31.64	32.61	1,777,162	+0.79(+2.48%)
Nov 23, 2009	32.94	33.11	31.73	31.82	1,556,721	-0.42(-1.29%)
Nov 20, 2009	33.00	33.09	31.93	32.24	1,932,529	-1.01(-3.04%)
Nov 19, 2009	33.39	33.56	32.81	33.25	1,519,424	-0.60(-1.78%)
Nov 18, 2009	33.16	34.59	32.75	33.85	2,586,823	+0.80(+2.41%)
Nov 17, 2009	33.13	33.40	32.63	33.05	2,094,754	-0.08(-0.23%)
Nov 16, 2009	33.80	33.94	33.05	33.13	2,056,696	-0.57(-1.69%)
Nov 13, 2009	33.76	33.87	33.37	33.70	1,588,552	+0.19(+0.56%)
Nov 12, 2009	34.11	34.31	33.40	33.51	2,263,155	-0.66(-1.94%)
Nov 11, 2009	33.68	34.38	33.59	34.18	2,918,264	+1.05(+3.18%)
Nov 10, 2009	32.09	33.16	31.97	33.12	2,010,898	+0.82(+2.52%)
Nov 09, 2009	31.41	32.58	31.24	32.31	1,720,316	+1.15(+3.71%)
Nov 06, 2009	31.13	31.30	30.32	31.15	1,455,459	-0.01(-0.03%)
Nov 05, 2009	30.60	31.58	30.60	31.16	2,110,639	+0.83(+2.74%)
Nov 04, 2009	30.13	30.99	29.80	30.33	3,267,008	+0.37(+1.22%)
Nov 03, 2009	27.72	30.14	27.72	29.96	5,135,814	+2.94(+10.87%)
Nov 02, 2009	26.67	27.55	25.95	27.03	2,503,827	+0.48(+1.82%)
Oct 30, 2009	26.82	27.42	25.97	26.54	2,060,220	-0.42(-1.54%)
Oct 29, 2009	26.06	27.13	25.90	26.96	1,365,819	+1.14(+4.41%)
Oct 28, 2009	27.43	27.43	25.60	25.82	2,012,216	-1.49(-5.44%)
Oct 27, 2009	28.29	28.44	26.94	27.31	1,549,273	-0.71(-2.55%)
Oct 26, 2009	29.06	29.90	27.87	28.02	1,551,573	-1.03(-3.54%)
Oct 23, 2009	29.22	29.35	28.93	29.05	972,138	-0.79(-2.65%)
Oct 22, 2009	29.46	30.05	28.65	29.84	1,240,305	+0.34(+1.15%)
Oct 21, 2009	28.60	30.52	28.16	29.50	3,178,306	+0.82(+2.87%)
Oct 20, 2009	28.03	28.72	28.02	28.67	1,297,834	-0.13(-0.44%)
Oct 19, 2009	27.93	29.23	27.93	28.80	1,560,700	+0.93(+3.32%)
Oct 16, 2009	28.54	28.54	27.60	27.88	1,810,123	-0.78(-2.73%)
Oct 15, 2009	28.52	28.76	28.10	28.66	1,700,471	-0.13(-0.44%)
Oct 14, 2009	28.94	29.62	28.70	28.78	2,726,473	+0.59(+2.08%)
Oct 13, 2009	28.61	28.66	27.83	28.20	1,038,862	-0.46(-1.60%)
Oct 12, 2009	28.74	29.51	28.38	28.66	1,739,809	+0.14(+0.48%)
Oct 09, 2009	28.55	28.71	28.10	28.52	1,135,956	-0.03(-0.12%)
Oct 08, 2009	28.22	28.91	27.97	28.55	2,276,391	+0.44(+1.57%)
Oct 07, 2009	26.93	28.23	26.93	28.11	2,869,327	+1.02(+3.76%)
Oct 06, 2009	27.13	27.37	26.70	27.09	2,921,038	+0.28(+1.04%)
Oct 05, 2009	25.25	26.95	25.25	26.81	3,345,223	+1.75(+6.98%)
Oct 02, 2009	25.13	25.26	23.88	25.06	2,591,150	-0.50(-1.96%)
Oct 01, 2009	26.19	26.30	25.34	25.57	3,303,824	-0.70(-2.65%)
Sep 30, 2009	26.70	26.98	25.68	26.26	3,342,217	-0.32(-1.21%)
Sep 29, 2009	25.12	26.92	24.83	26.58	6,894,620	+1.59(+6.35%)
Sep 28, 2009	24.24	25.15	24.03	25.00	1,491,608	+0.65(+2.65%)
Sep 25, 2009	24.94	25.19	24.14	24.35	1,650,095	-0.74(-2.94%)
Sep 24, 2009	25.45	25.68	24.20	25.09	2,748,696	-0.21(-0.84%)
Sep 23, 2009	26.51	26.73	25.22	25.30	3,295,594	-1.21(-4.55%)
Sep 22, 2009	26.30	26.75	25.83	26.51	2,551,932	+0.53(+2.06%)
Sep 21, 2009	25.97	26.24	25.18	25.97	2,392,987	-0.35(-1.32%)
Sep 18, 2009	26.90	27.17	26.29	26.32	1,923,906	-0.40(-1.49%)
Sep 17, 2009	27.06	27.72	26.48	26.72	1,879,642	-1.36(-4.84%)
Sep 16, 2009	28.28	28.44	26.06	28.08	6,564,735	+0.61(+2.23%)
Sep 15, 2009	27.42	27.88	27.26	27.47	1,677,303	+0.21(+0.78%)
Sep 14, 2009	26.84	27.28	26.19	27.26	1,909,498	+0.46(+1.71%)
Sep 11, 2009	28.18	28.35	26.58	26.80	2,221,823	-1.18(-4.22%)
Sep 10, 2009	27.38	28.15	27.17	27.98	1,737,606	+0.53(+1.95%)
Sep 09, 2009	26.14	27.69	26.14	27.44	2,302,951	+0.79(+2.96%)
Sep 08, 2009	27.74	27.90	26.20	26.65	4,189,621	-0.80(-2.91%)
Sep 04, 2009	27.75	27.96	27.10	27.45	2,384,383	-0.26(-0.95%)
Sep 03, 2009	27.16	27.71	26.78	27.71	1,496,519	+0.85(+3.16%)
Sep 02, 2009	26.62	27.31	25.94	26.86	2,036,586	+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.