Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.37	33.86	32.26	33.75	2,763,874	+1.17(+3.60%)
Nov 27, 2009	32.11	33.04	31.74	32.57	499,899	-0.62(-1.87%)
Nov 25, 2009	32.72	33.52	32.58	33.19	1,639,141	+0.57(+1.74%)
Nov 24, 2009	31.87	32.73	31.66	32.62	1,776,549	+0.79(+2.48%)
Nov 23, 2009	32.96	33.12	31.74	31.83	1,556,184	-0.42(-1.29%)
Nov 20, 2009	33.01	33.10	31.94	32.25	1,931,862	-1.01(-3.04%)
Nov 19, 2009	33.40	33.58	32.82	33.26	1,518,900	-0.60(-1.78%)
Nov 18, 2009	33.18	34.60	32.76	33.86	2,585,930	+0.80(+2.41%)
Nov 17, 2009	33.14	33.41	32.64	33.07	2,094,031	-0.08(-0.23%)
Nov 16, 2009	33.81	33.95	33.06	33.14	2,055,987	-0.57(-1.69%)
Nov 13, 2009	33.77	33.88	33.38	33.71	1,588,004	+0.19(+0.56%)
Nov 12, 2009	34.12	34.32	33.41	33.52	2,262,374	-0.66(-1.94%)
Nov 11, 2009	33.69	34.39	33.60	34.19	2,917,257	+1.05(+3.18%)
Nov 10, 2009	32.10	33.18	31.98	33.13	2,010,204	+0.82(+2.52%)
Nov 09, 2009	31.42	32.59	31.25	32.32	1,719,722	+1.16(+3.71%)
Nov 06, 2009	31.14	31.31	30.33	31.16	1,454,957	-0.01(-0.03%)
Nov 05, 2009	30.61	31.59	30.61	31.17	2,109,910	+0.83(+2.74%)
Nov 04, 2009	30.14	31.00	29.81	30.34	3,265,880	+0.37(+1.22%)
Nov 03, 2009	27.73	30.15	27.73	29.97	5,134,042	+2.94(+10.87%)
Nov 02, 2009	26.68	27.56	25.96	27.04	2,502,963	+0.48(+1.82%)
Oct 30, 2009	26.83	27.43	25.98	26.55	2,059,509	-0.42(-1.54%)
Oct 29, 2009	26.07	27.14	25.91	26.97	1,365,348	+1.14(+4.41%)
Oct 28, 2009	27.43	27.43	25.61	25.83	2,011,522	-1.49(-5.44%)
Oct 27, 2009	28.30	28.45	26.95	27.32	1,548,738	-0.71(-2.55%)
Oct 26, 2009	29.07	29.91	27.88	28.03	1,551,038	-1.03(-3.54%)
Oct 23, 2009	29.23	29.36	28.94	29.06	971,803	-0.79(-2.65%)
Oct 22, 2009	29.47	30.07	28.66	29.85	1,239,877	+0.34(+1.15%)
Oct 21, 2009	28.61	30.53	28.17	29.51	3,177,209	+0.82(+2.87%)
Oct 20, 2009	28.04	28.73	28.03	28.68	1,297,387	-0.13(-0.44%)
Oct 19, 2009	27.94	29.24	27.94	28.81	1,560,161	+0.93(+3.32%)
Oct 16, 2009	28.55	28.55	27.61	27.88	1,809,498	-0.78(-2.73%)
Oct 15, 2009	28.53	28.77	28.11	28.67	1,699,884	-0.13(-0.44%)
Oct 14, 2009	28.95	29.63	28.71	28.79	2,725,532	+0.59(+2.08%)
Oct 13, 2009	28.62	28.67	27.84	28.21	1,038,503	-0.46(-1.60%)
Oct 12, 2009	28.75	29.52	28.39	28.67	1,739,208	+0.14(+0.48%)
Oct 09, 2009	28.56	28.72	28.11	28.53	1,135,564	-0.03(-0.12%)
Oct 08, 2009	28.23	28.92	27.98	28.56	2,275,605	+0.44(+1.57%)
Oct 07, 2009	26.94	28.24	26.94	28.12	2,868,337	+1.02(+3.76%)
Oct 06, 2009	27.14	27.38	26.71	27.10	2,920,030	+0.28(+1.04%)
Oct 05, 2009	25.26	26.96	25.26	26.82	3,344,069	+1.75(+6.98%)
Oct 02, 2009	25.14	25.27	23.89	25.07	2,590,256	-0.50(-1.96%)
Oct 01, 2009	26.20	26.30	25.35	25.57	3,302,684	-0.70(-2.65%)
Sep 30, 2009	26.71	26.98	25.69	26.27	3,341,063	-0.32(-1.21%)
Sep 29, 2009	25.12	26.93	24.84	26.59	6,892,241	+1.59(+6.35%)
Sep 28, 2009	24.25	25.16	24.04	25.01	1,491,093	+0.65(+2.65%)
Sep 25, 2009	24.95	25.20	24.15	24.36	1,649,525	-0.74(-2.94%)
Sep 24, 2009	25.46	25.69	24.21	25.10	2,747,747	-0.21(-0.84%)
Sep 23, 2009	26.52	26.74	25.23	25.31	3,294,457	-1.21(-4.55%)
Sep 22, 2009	26.31	26.76	25.84	26.52	2,551,052	+0.54(+2.06%)
Sep 21, 2009	25.98	26.25	25.18	25.98	2,392,162	-0.35(-1.32%)
Sep 18, 2009	26.91	27.18	26.30	26.33	1,923,242	-0.40(-1.49%)
Sep 17, 2009	27.07	27.73	26.49	26.73	1,878,994	-1.36(-4.84%)
Sep 16, 2009	28.29	28.45	26.07	28.09	6,562,470	+0.61(+2.23%)
Sep 15, 2009	27.43	27.88	27.26	27.48	1,676,724	+0.21(+0.78%)
Sep 14, 2009	26.85	27.29	26.20	27.26	1,908,839	+0.46(+1.71%)
Sep 11, 2009	28.19	28.36	26.59	26.81	2,221,057	-1.18(-4.22%)
Sep 10, 2009	27.39	28.15	27.18	27.99	1,737,007	+0.54(+1.95%)
Sep 09, 2009	26.15	27.70	26.15	27.45	2,302,156	+0.79(+2.96%)
Sep 08, 2009	27.75	27.91	26.21	26.66	4,188,175	-0.80(-2.91%)
Sep 04, 2009	27.76	27.97	27.11	27.46	2,383,560	-0.26(-0.95%)
Sep 03, 2009	27.17	27.72	26.79	27.72	1,496,003	+0.85(+3.16%)
Sep 02, 2009	26.63	27.32	25.95	26.87	2,035,883	+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.