Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.01	31.20	30.44	30.69	38,144,452	-0.50(-1.59%)
Nov 27, 2009	30.98	31.75	30.69	31.18	28,465,404	-1.18(-3.64%)
Nov 25, 2009	31.98	32.37	31.78	32.36	22,491,794	+0.64(+2.02%)
Nov 24, 2009	31.68	31.83	31.14	31.72	25,887,832	+0.10(+0.30%)
Nov 23, 2009	32.08	32.33	31.36	31.62	31,539,354	+0.28(+0.90%)
Nov 20, 2009	31.16	31.45	30.80	31.34	30,813,630	-0.06(-0.18%)
Nov 19, 2009	31.10	31.59	30.58	31.40	38,982,932	+0.01(+0.04%)
Nov 18, 2009	31.85	31.91	30.98	31.39	32,672,546	-0.25(-0.78%)
Nov 17, 2009	31.12	31.64	30.73	31.64	32,524,370	+0.33(+1.04%)
Nov 16, 2009	30.97	31.50	30.89	31.31	38,256,500	+1.08(+3.57%)
Nov 13, 2009	30.27	30.59	29.91	30.23	30,527,556	+0.15(+0.51%)
Nov 12, 2009	30.61	30.89	29.87	30.08	43,097,092	-0.66(-2.15%)
Nov 11, 2009	31.26	31.39	30.52	30.74	38,573,908	+0.14(+0.45%)
Nov 10, 2009	30.57	30.93	30.11	30.60	41,666,264	-0.23(-0.76%)
Nov 09, 2009	30.23	31.02	30.23	30.83	38,766,692	+1.35(+4.58%)
Nov 06, 2009	29.12	29.76	29.11	29.49	36,232,740	+0.25(+0.86%)
Nov 05, 2009	29.00	29.60	28.83	29.23	41,296,304	+0.44(+1.52%)
Nov 04, 2009	28.94	29.50	28.68	28.80	50,996,676	+0.34(+1.20%)
Nov 03, 2009	27.01	28.72	26.82	28.46	47,189,816	+0.80(+2.91%)
Nov 02, 2009	27.60	28.30	26.82	27.65	51,412,444	+0.46(+1.70%)
Oct 30, 2009	28.96	28.97	26.98	27.19	55,890,164	-1.78(-6.15%)
Oct 29, 2009	27.80	29.04	27.80	28.97	44,884,212	+1.75(+6.43%)
Oct 28, 2009	28.48	28.81	27.05	27.22	47,842,692	-1.48(-5.16%)
Oct 27, 2009	29.41	29.52	28.52	28.70	46,691,488	-0.75(-2.55%)
Oct 26, 2009	30.32	30.89	29.37	29.46	44,609,200	-0.69(-2.30%)
Oct 23, 2009	30.35	30.46	29.98	30.15	45,811,204	-0.60(-1.96%)
Oct 22, 2009	29.92	30.88	29.60	30.75	47,986,348	+1.21(+4.09%)
Oct 21, 2009	29.34	30.61	28.93	29.54	62,308,608	+0.40(+1.39%)
Oct 20, 2009	28.74	29.27	28.70	29.14	36,782,280	-0.14(-0.47%)
Oct 19, 2009	28.35	29.47	28.20	29.28	33,661,032	+1.21(+4.32%)
Oct 16, 2009	28.03	28.22	27.56	28.07	25,932,998	-0.07(-0.26%)
Oct 15, 2009	28.02	28.33	27.78	28.14	27,251,718	-0.11(-0.39%)
Oct 14, 2009	28.17	28.37	27.89	28.25	31,892,146	+0.51(+1.84%)
Oct 13, 2009	27.24	27.90	27.12	27.74	30,847,076	+0.14(+0.50%)
Oct 12, 2009	28.16	28.34	27.38	27.60	26,888,394	+0.05(+0.19%)
Oct 09, 2009	27.69	27.83	27.11	27.55	28,739,884	-0.24(-0.85%)
Oct 08, 2009	27.41	28.04	27.11	27.79	53,158,512	+0.82(+3.02%)
Oct 07, 2009	25.85	27.00	25.76	26.97	43,365,920	+1.17(+4.55%)
Oct 06, 2009	25.58	26.08	25.41	25.80	35,777,384	+0.85(+3.42%)
Oct 05, 2009	24.50	25.16	24.30	24.95	30,869,604	+0.54(+2.20%)
Oct 02, 2009	23.48	24.70	23.35	24.41	46,267,028	+0.13(+0.55%)
Oct 01, 2009	25.36	25.41	24.13	24.27	44,956,436	-1.15(-4.53%)
Sep 30, 2009	25.87	25.93	25.10	25.43	37,483,252	+0.11(+0.42%)
Sep 29, 2009	25.57	26.11	25.27	25.32	35,110,152	-0.27(-1.07%)
Sep 28, 2009	24.97	25.65	24.63	25.59	32,351,252	+0.88(+3.55%)
Sep 25, 2009	25.06	25.43	24.66	24.72	42,142,360	-0.52(-2.07%)
Sep 24, 2009	26.39	26.50	25.04	25.24	48,774,652	-1.11(-4.21%)
Sep 23, 2009	27.17	27.21	26.32	26.35	41,484,804	-0.76(-2.82%)
Sep 22, 2009	26.49	27.21	26.48	27.11	33,846,364	+1.14(+4.38%)
Sep 21, 2009	25.50	26.23	25.08	25.97	31,380,748	-0.02(-0.09%)
Sep 18, 2009	26.49	26.61	25.72	25.99	37,363,464	-0.49(-1.86%)
Sep 17, 2009	26.53	27.04	26.11	26.49	36,263,516	-0.25(-0.94%)
Sep 16, 2009	26.98	27.04	26.59	26.74	36,610,372	+0.31(+1.16%)
Sep 15, 2009	26.22	26.57	25.99	26.43	34,958,296	+0.26(+0.99%)
Sep 14, 2009	25.56	26.22	25.30	26.17	32,438,142	+0.09(+0.36%)
Sep 11, 2009	25.94	26.48	25.63	26.08	43,529,816	+0.41(+1.60%)
Sep 10, 2009	24.79	25.68	24.52	25.67	35,294,864	+0.59(+2.33%)
Sep 09, 2009	25.27	25.34	24.69	25.08	33,864,604	-0.12(-0.47%)
Sep 08, 2009	25.39	25.53	25.07	25.20	35,781,016	+0.74(+3.03%)
Sep 04, 2009	23.95	24.50	23.52	24.46	29,046,786	+0.56(+2.36%)
Sep 03, 2009	23.61	23.90	23.20	23.90	37,322,048	+0.99(+4.34%)
Sep 02, 2009	22.34	23.07	22.14	22.90	37,741,168	+0.44(+1.96%)

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.