Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.35	29.63	29.23	29.47	879,957	+0.17(+0.60%)
Nov 27, 2009	29.08	29.55	28.39	29.29	878,616	-1.02(-3.37%)
Nov 25, 2009	30.15	30.31	29.98	30.31	651,366	+0.43(+1.44%)
Nov 24, 2009	30.05	30.05	29.69	29.88	931,080	-0.16(-0.54%)
Nov 23, 2009	30.18	30.29	29.97	30.05	1,164,170	+0.48(+1.64%)
Nov 20, 2009	29.27	29.56	29.27	29.56	661,703	-0.12(-0.41%)
Nov 19, 2009	29.84	29.84	29.41	29.68	1,175,503	-0.50(-1.65%)
Nov 18, 2009	30.36	30.43	30.08	30.18	1,715,396	-0.19(-0.62%)
Nov 17, 2009	30.21	30.37	29.99	30.37	1,531,198	-0.11(-0.35%)
Nov 16, 2009	30.25	30.62	30.17	30.48	1,081,705	+0.50(+1.66%)
Nov 13, 2009	29.71	30.02	29.56	29.98	855,731	+0.40(+1.36%)
Nov 12, 2009	29.98	30.06	29.51	29.57	738,398	-0.48(-1.61%)
Nov 11, 2009	30.21	30.33	29.91	30.06	4,580,864	+0.06(+0.20%)
Nov 10, 2009	29.82	30.03	29.74	30.00	2,382,134	-0.08(-0.27%)
Nov 09, 2009	29.76	30.10	29.70	30.08	1,894,392	+0.89(+3.06%)
Nov 06, 2009	28.90	29.26	28.82	29.19	1,525,288	+0.01(+0.02%)
Nov 05, 2009	29.03	29.22	28.90	29.18	1,422,062	+0.46(+1.59%)
Nov 04, 2009	28.63	29.03	28.61	28.72	1,415,770	+0.39(+1.38%)
Nov 03, 2009	27.94	28.39	27.84	28.33	828,348	-0.07(-0.24%)
Nov 02, 2009	28.37	28.80	28.01	28.40	2,173,579	+0.30(+1.05%)
Oct 30, 2009	29.02	29.02	28.00	28.10	1,916,906	-1.09(-3.73%)
Oct 29, 2009	28.67	29.27	28.67	29.19	1,466,194	+1.04(+3.70%)
Oct 28, 2009	28.78	28.89	28.10	28.15	2,111,279	-0.95(-3.26%)
Oct 27, 2009	29.45	29.52	29.06	29.10	1,143,537	-0.33(-1.12%)
Oct 26, 2009	29.99	30.19	29.30	29.43	1,576,188	-0.43(-1.44%)
Oct 23, 2009	29.96	30.00	29.72	29.86	1,325,281	-0.46(-1.51%)
Oct 22, 2009	30.03	30.37	29.74	30.31	935,698	+0.30(+0.99%)
Oct 21, 2009	30.07	30.56	30.00	30.02	4,440,527	-0.17(-0.56%)
Oct 20, 2009	29.96	30.19	29.95	30.19	1,144,910	-0.25(-0.82%)
Oct 19, 2009	30.28	30.51	30.08	30.43	1,202,115	+0.48(+1.59%)
Oct 16, 2009	29.90	30.04	29.67	29.96	1,040,688	-0.38(-1.26%)
Oct 15, 2009	30.16	30.36	30.04	30.34	939,972	+0.05(+0.16%)
Oct 14, 2009	30.13	30.33	30.00	30.29	1,693,299	+0.77(+2.59%)
Oct 13, 2009	29.61	29.61	29.30	29.53	1,209,616	-0.03(-0.11%)
Oct 12, 2009	29.73	29.74	29.47	29.56	1,253,717	+0.20(+0.69%)
Oct 09, 2009	29.40	29.41	29.21	29.36	899,765	-0.04(-0.14%)
Oct 08, 2009	29.31	29.51	29.10	29.40	1,726,525	+0.49(+1.70%)
Oct 07, 2009	28.96	28.99	28.72	28.91	583,051	+0.01(+0.02%)
Oct 06, 2009	28.77	29.12	28.70	28.90	1,220,896	+0.49(+1.73%)
Oct 05, 2009	28.03	28.50	27.96	28.41	804,675	+0.46(+1.66%)
Oct 02, 2009	27.82	28.10	27.68	27.95	933,374	-0.21(-0.74%)
Oct 01, 2009	28.78	28.87	28.13	28.16	1,957,466	-0.87(-2.99%)
Sep 30, 2009	29.19	29.22	28.66	29.02	1,178,256	+0.11(+0.37%)
Sep 29, 2009	29.03	29.07	28.76	28.92	917,891	-0.24(-0.81%)
Sep 28, 2009	28.72	29.21	28.69	29.15	2,292,137	+0.50(+1.76%)
Sep 25, 2009	28.69	28.82	28.51	28.65	2,052,345	-0.05(-0.19%)
Sep 24, 2009	29.37	29.38	28.54	28.70	1,324,930	-0.44(-1.50%)
Sep 23, 2009	29.57	29.71	29.14	29.14	1,346,646	-0.32(-1.09%)
Sep 22, 2009	29.48	29.51	29.29	29.46	909,466	+0.42(+1.46%)
Sep 21, 2009	28.83	29.08	28.69	29.04	907,381	-0.24(-0.83%)
Sep 18, 2009	29.44	29.44	29.18	29.28	722,833	+0.04(+0.14%)
Sep 17, 2009	29.30	29.51	29.13	29.24	1,188,518	+0.13(+0.44%)
Sep 16, 2009	29.29	29.45	29.08	29.11	1,252,299	+0.44(+1.52%)
Sep 15, 2009	28.67	28.91	28.50	28.67	1,430,850	-0.05(-0.19%)
Sep 14, 2009	28.39	28.76	28.30	28.73	1,370,933	+0.05(+0.19%)
Sep 11, 2009	28.86	28.93	28.58	28.67	7,749,444	-0.05(-0.16%)
Sep 10, 2009	28.35	28.76	28.22	28.72	1,024,492	+0.31(+1.09%)
Sep 09, 2009	28.36	28.57	28.24	28.41	1,058,816	+0.22(+0.76%)
Sep 08, 2009	28.22	28.28	28.05	28.20	785,337	+0.57(+2.07%)
Sep 04, 2009	27.24	27.66	27.11	27.63	623,433	+0.46(+1.68%)
Sep 03, 2009	27.14	27.22	26.93	27.17	637,926	+0.29(+1.08%)
Sep 02, 2009	26.65	27.04	26.65	26.88	798,212	+0.06(+0.23%)

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.