Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.00	29.31	28.61	29.20	5,739,475	+0.23(+0.79%)
Nov 27, 2009	28.55	29.36	28.43	28.97	3,201,912	-0.59(-2.00%)
Nov 25, 2009	29.32	29.66	29.23	29.56	3,223,962	+0.26(+0.89%)
Nov 24, 2009	29.13	29.46	28.91	29.30	5,810,982	+0.05(+0.17%)
Nov 23, 2009	29.10	29.59	29.00	29.25	6,307,640	+0.49(+1.70%)
Nov 20, 2009	28.86	29.03	28.30	28.76	9,307,686	-0.40(-1.37%)
Nov 19, 2009	29.54	29.54	28.77	29.16	8,291,963	-0.88(-2.93%)
Nov 18, 2009	29.90	30.07	29.53	30.04	6,388,483	-0.11(-0.36%)
Nov 17, 2009	30.06	30.39	29.86	30.15	11,060,437	+0.15(+0.50%)
Nov 16, 2009	28.95	30.07	28.93	30.00	15,346,936	+1.11(+3.84%)
Nov 13, 2009	28.70	29.05	28.36	28.89	4,748,421	+0.48(+1.69%)
Nov 12, 2009	28.46	28.99	28.36	28.41	4,914,989	-0.26(-0.91%)
Nov 11, 2009	28.81	29.00	28.34	28.67	8,335,373	-0.06(-0.21%)
Nov 10, 2009	28.09	28.84	28.02	28.73	10,610,372	+0.44(+1.56%)
Nov 09, 2009	27.10	28.34	27.10	28.29	11,571,401	+1.41(+5.25%)
Nov 06, 2009	26.95	27.38	26.75	26.88	7,670,018	-0.30(-1.10%)
Nov 05, 2009	26.73	27.39	26.65	27.18	9,518,337	+0.77(+2.92%)
Nov 04, 2009	26.12	26.93	26.12	26.41	8,163,346	+0.42(+1.62%)
Nov 03, 2009	26.10	26.28	25.76	25.99	14,274,929	-0.39(-1.48%)
Nov 02, 2009	26.54	26.78	26.05	26.38	11,454,015	-0.23(-0.86%)
Oct 30, 2009	26.98	27.11	26.23	26.61	9,975,943	-0.28(-1.04%)
Oct 29, 2009	26.81	27.20	26.69	26.89	7,319,223	+0.24(+0.90%)
Oct 28, 2009	27.09	27.50	26.60	26.65	9,628,805	-0.60(-2.20%)
Oct 27, 2009	27.98	28.25	27.00	27.25	10,300,378	-0.73(-2.61%)
Oct 26, 2009	28.60	29.07	27.71	27.98	15,061,382	-0.52(-1.82%)
Oct 23, 2009	28.30	28.90	27.44	28.50	34,574,096	-2.23(-7.26%)
Oct 22, 2009	30.33	30.93	29.80	30.73	12,486,577	+0.42(+1.39%)
Oct 21, 2009	30.51	31.17	30.22	30.31	8,151,915	-0.30(-0.98%)
Oct 20, 2009	30.48	31.10	30.22	30.61	8,049,305	+0.24(+0.79%)
Oct 19, 2009	30.08	30.39	29.90	30.37	5,583,820	+0.39(+1.30%)
Oct 16, 2009	30.11	30.19	29.21	29.98	11,648,751	-0.40(-1.32%)
Oct 15, 2009	30.81	30.87	30.26	30.38	7,841,412	-0.66(-2.13%)
Oct 14, 2009	30.93	31.10	30.41	31.04	10,475,443	+0.83(+2.75%)
Oct 13, 2009	30.04	30.99	30.00	30.21	10,366,671	+0.07(+0.23%)
Oct 12, 2009	30.09	30.30	29.76	30.14	11,243,467	+0.60(+2.03%)
Oct 09, 2009	28.44	29.58	28.40	29.54	13,430,317	+1.00(+3.50%)
Oct 08, 2009	29.43	29.55	28.40	28.54	20,790,592	-1.40(-4.68%)
Oct 07, 2009	29.83	30.18	29.54	29.94	9,431,875	+0.13(+0.44%)
Oct 06, 2009	29.42	29.95	29.32	29.81	8,541,059	+0.74(+2.55%)
Oct 05, 2009	29.00	29.30	28.29	29.07	9,832,223	+0.44(+1.54%)
Oct 02, 2009	28.42	29.52	28.30	28.63	13,252,247	-0.14(-0.50%)
Oct 01, 2009	30.58	30.79	28.77	28.77	14,522,171	-1.92(-6.24%)
Sep 30, 2009	30.02	30.87	29.62	30.69	12,302,946	+0.96(+3.23%)
Sep 29, 2009	30.88	31.05	29.71	29.73	11,341,868	-0.13(-0.44%)
Sep 28, 2009	29.44	30.26	29.33	29.86	5,892,648	+0.71(+2.44%)
Sep 25, 2009	29.17	29.61	29.06	29.15	12,114,162	-0.33(-1.12%)
Sep 24, 2009	30.74	30.88	29.32	29.48	8,444,159	-1.13(-3.69%)
Sep 23, 2009	30.84	31.20	30.59	30.61	6,268,224	-0.16(-0.52%)
Sep 22, 2009	30.42	31.12	30.25	30.77	6,626,375	+0.41(+1.35%)
Sep 21, 2009	29.78	30.48	29.66	30.36	6,937,106	+0.38(+1.27%)
Sep 18, 2009	29.84	30.16	29.55	29.98	7,714,689	+0.41(+1.39%)
Sep 17, 2009	30.11	30.42	29.37	29.57	7,708,935	-0.64(-2.12%)
Sep 16, 2009	29.95	30.24	29.35	30.21	7,341,580	+0.42(+1.41%)
Sep 15, 2009	30.06	30.37	29.75	29.79	10,209,046	-0.22(-0.73%)
Sep 14, 2009	30.01	30.47	29.89	30.01	8,507,993	-0.18(-0.60%)
Sep 11, 2009	30.53	30.55	29.76	30.19	9,391,166	-0.36(-1.18%)
Sep 10, 2009	29.16	30.60	29.07	30.55	14,578,102	+1.21(+4.12%)
Sep 09, 2009	29.43	29.50	28.97	29.34	9,573,595	-0.04(-0.14%)
Sep 08, 2009	29.06	29.44	28.76	29.38	8,620,293	+0.92(+3.23%)
Sep 04, 2009	27.65	28.52	27.61	28.46	5,408,147	+0.81(+2.93%)
Sep 03, 2009	27.60	27.79	27.39	27.65	5,630,061	+0.14(+0.51%)
Sep 02, 2009	27.63	28.02	27.50	27.51	6,380,325	-0.23(-0.83%)

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.