Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.18	29.28	28.63	29.09	6,312,072	-0.50(-1.68%)
Nov 27, 2009	29.17	29.76	28.95	29.58	1,978,941	-0.69(-2.28%)
Nov 25, 2009	30.19	30.32	30.12	30.27	1,945,560	-0.09(-0.31%)
Nov 24, 2009	30.30	30.41	29.94	30.37	3,241,402	-0.48(-1.55%)
Nov 23, 2009	30.77	30.96	30.74	30.84	2,564,377	+0.14(+0.46%)
Nov 20, 2009	30.64	30.75	30.50	30.70	1,816,018	-0.05(-0.16%)
Nov 19, 2009	30.94	30.94	30.52	30.75	3,756,142	+0.27(+0.90%)
Nov 18, 2009	30.45	30.63	30.30	30.48	3,149,323	+0.38(+1.28%)
Nov 17, 2009	29.96	30.12	29.79	30.09	2,394,151	+0.11(+0.37%)
Nov 16, 2009	29.79	30.16	29.76	29.98	2,201,851	+0.19(+0.65%)
Nov 13, 2009	29.66	29.86	29.52	29.79	2,455,735	-0.06(-0.19%)
Nov 12, 2009	29.97	30.12	29.74	29.84	2,486,229	-0.38(-1.25%)
Nov 11, 2009	30.30	30.50	30.13	30.22	2,770,143	+0.51(+1.71%)
Nov 10, 2009	29.56	29.75	29.48	29.71	2,386,492	-0.05(-0.17%)
Nov 09, 2009	29.60	29.78	29.53	29.76	4,108,699	+0.20(+0.69%)
Nov 06, 2009	29.50	29.84	29.41	29.56	3,021,082	-0.22(-0.73%)
Nov 05, 2009	29.65	29.86	29.56	29.78	2,802,864	+0.30(+1.01%)
Nov 04, 2009	29.74	29.91	29.43	29.48	2,528,831	+0.17(+0.57%)
Nov 03, 2009	28.86	29.31	28.86	29.31	2,280,466	-0.04(-0.13%)
Nov 02, 2009	29.36	29.66	29.00	29.35	3,944,413	+0.35(+1.20%)
Oct 30, 2009	29.72	29.72	28.84	29.00	5,032,935	-0.91(-3.03%)
Oct 29, 2009	29.63	30.15	29.59	29.91	4,833,491	+0.80(+2.75%)
Oct 28, 2009	29.79	30.02	29.02	29.11	6,502,495	-0.95(-3.16%)
Oct 27, 2009	30.19	30.28	29.82	30.05	2,425,876	-0.07(-0.25%)
Oct 26, 2009	30.56	30.71	30.05	30.13	3,177,869	-0.16(-0.53%)
Oct 23, 2009	30.31	30.36	30.10	30.29	3,315,491	-0.41(-1.33%)
Oct 22, 2009	30.66	30.79	30.31	30.70	2,589,096	-0.10(-0.32%)
Oct 21, 2009	30.98	31.21	30.73	30.80	3,419,034	-0.38(-1.21%)
Oct 20, 2009	30.91	31.18	30.89	31.18	3,647,550	-0.70(-2.20%)
Oct 19, 2009	31.62	32.01	31.52	31.88	2,886,333	+0.78(+2.49%)
Oct 16, 2009	31.31	31.35	30.97	31.10	3,995,348	-0.37(-1.18%)
Oct 15, 2009	31.35	31.48	31.29	31.48	2,882,557	-0.34(-1.05%)
Oct 14, 2009	31.60	31.94	31.57	31.81	4,149,148	+0.81(+2.62%)
Oct 13, 2009	30.94	31.16	30.72	31.00	2,476,253	+0.02(+0.08%)
Oct 12, 2009	31.03	31.09	30.79	30.97	2,126,043	-0.09(-0.30%)
Oct 09, 2009	30.99	31.07	30.84	31.07	1,892,445	-0.05(-0.16%)
Oct 08, 2009	31.30	31.31	31.04	31.12	2,925,324	+0.01(+0.02%)
Oct 07, 2009	30.99	31.28	30.85	31.11	4,008,439	+0.30(+0.97%)
Oct 06, 2009	30.71	31.21	30.67	30.81	3,572,645	+0.62(+2.06%)
Oct 05, 2009	30.01	30.47	29.82	30.19	3,217,881	+0.56(+1.88%)
Oct 02, 2009	29.37	29.78	29.19	29.63	3,381,299	-0.20(-0.67%)
Oct 01, 2009	30.35	30.46	29.66	29.83	4,233,500	-0.65(-2.12%)
Sep 30, 2009	30.54	30.61	29.92	30.48	3,857,171	-0.27(-0.87%)
Sep 29, 2009	30.82	30.87	30.37	30.74	4,386,869	-0.17(-0.54%)
Sep 28, 2009	30.55	30.99	30.43	30.91	4,264,730	-0.18(-0.58%)
Sep 25, 2009	31.13	31.33	30.81	31.09	2,758,994	-0.18(-0.58%)
Sep 24, 2009	31.79	31.82	31.05	31.27	4,089,350	-0.89(-2.76%)
Sep 23, 2009	32.48	32.72	32.12	32.16	4,188,170	-0.19(-0.59%)
Sep 22, 2009	32.02	32.38	31.98	32.35	4,789,384	+0.92(+2.94%)
Sep 21, 2009	31.28	31.54	31.11	31.43	3,469,572	+0.22(+0.72%)
Sep 18, 2009	31.30	31.46	31.00	31.20	4,790,603	+0.07(+0.22%)
Sep 17, 2009	31.60	31.65	31.11	31.13	3,363,688	-0.08(-0.26%)
Sep 16, 2009	31.30	31.70	31.06	31.22	3,479,597	+0.35(+1.15%)
Sep 15, 2009	30.73	30.94	30.51	30.86	3,147,436	-0.39(-1.25%)
Sep 14, 2009	30.92	31.28	30.79	31.25	2,551,665	-0.24(-0.77%)
Sep 11, 2009	31.94	31.95	31.38	31.49	4,438,072	-0.01(-0.04%)
Sep 10, 2009	31.59	31.63	31.13	31.51	3,853,948	-0.01(-0.02%)
Sep 09, 2009	31.68	31.68	31.36	31.51	2,848,932	-0.18(-0.57%)
Sep 08, 2009	31.92	32.11	31.51	31.69	3,329,272	+0.53(+1.69%)
Sep 04, 2009	30.86	31.36	30.69	31.17	4,360,199	+0.99(+3.27%)
Sep 03, 2009	30.24	30.24	29.80	30.18	2,854,235	+0.27(+0.89%)
Sep 02, 2009	29.79	30.18	29.74	29.91	4,426,698	-0.01(-0.02%)

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.