Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.77	29.91	29.49	29.76	10,419,700	-0.13(-0.43%)
Nov 27, 2009	29.61	30.03	29.34	29.89	5,776,278	-0.26(-0.85%)
Nov 25, 2009	29.78	30.28	29.54	30.14	10,434,367	+0.37(+1.26%)
Nov 24, 2009	29.99	30.06	29.64	29.77	7,951,202	-0.25(-0.82%)
Nov 23, 2009	29.85	30.29	29.85	30.01	8,171,150	+0.46(+1.57%)
Nov 20, 2009	29.61	29.79	29.39	29.55	9,348,665	-0.20(-0.66%)
Nov 19, 2009	29.80	29.94	29.46	29.75	8,274,939	-0.45(-1.50%)
Nov 18, 2009	30.21	30.31	29.84	30.20	7,965,176	-0.20(-0.65%)
Nov 17, 2009	29.81	30.45	29.79	30.40	10,331,401	+0.17(+0.55%)
Nov 16, 2009	29.66	30.41	29.57	30.23	13,091,205	+0.26(+0.85%)
Nov 13, 2009	29.80	30.06	29.61	29.97	29,537,020	+1.37(+4.79%)
Nov 12, 2009	28.95	29.01	28.45	28.61	18,327,786	-0.24(-0.82%)
Nov 11, 2009	28.76	29.02	28.67	28.84	11,731,082	+0.17(+0.58%)
Nov 10, 2009	28.57	28.85	28.51	28.68	17,201,062	+0.12(+0.41%)
Nov 09, 2009	28.23	28.63	27.80	28.56	12,839,503	+0.43(+1.54%)
Nov 06, 2009	28.35	28.56	27.91	28.12	12,046,625	-0.36(-1.28%)
Nov 05, 2009	27.80	28.66	27.80	28.49	12,318,044	+0.89(+3.21%)
Nov 04, 2009	27.69	28.29	27.47	27.60	13,031,990	+0.40(+1.48%)
Nov 03, 2009	26.84	27.31	26.69	27.20	12,213,298	+0.21(+0.77%)
Nov 02, 2009	26.96	27.44	26.60	26.99	13,507,756	+0.04(+0.15%)
Oct 30, 2009	27.71	27.88	26.86	26.95	13,158,618	-0.76(-2.74%)
Oct 29, 2009	27.04	27.73	26.76	27.71	13,376,939	+0.89(+3.30%)
Oct 28, 2009	27.64	27.73	26.81	26.82	14,582,420	-0.92(-3.30%)
Oct 27, 2009	28.19	28.49	27.58	27.74	11,349,824	-0.47(-1.68%)
Oct 26, 2009	28.43	29.02	27.99	28.21	13,461,597	-0.24(-0.83%)
Oct 23, 2009	28.48	28.57	28.25	28.45	9,929,984	-0.54(-1.87%)
Oct 22, 2009	28.63	29.12	28.41	28.99	7,665,012	+0.21(+0.72%)
Oct 21, 2009	28.88	29.50	28.75	28.78	9,760,407	-0.12(-0.41%)
Oct 20, 2009	28.56	28.93	28.55	28.90	10,538,796	-0.51(-1.74%)
Oct 19, 2009	28.95	29.52	28.75	29.41	12,830,891	+0.46(+1.60%)
Oct 16, 2009	28.58	29.07	28.37	28.95	12,235,725	+0.17(+0.58%)
Oct 15, 2009	28.29	28.80	28.26	28.78	8,869,562	+0.32(+1.11%)
Oct 14, 2009	28.25	28.56	28.04	28.47	9,689,654	+0.49(+1.76%)
Oct 13, 2009	28.16	28.35	27.93	27.98	9,572,671	-0.23(-0.80%)
Oct 12, 2009	28.69	28.70	28.05	28.20	7,068,017	+0.00(+0.00%)
Oct 09, 2009	28.23	28.32	28.02	28.20	7,202,459	-0.03(-0.10%)
Oct 08, 2009	27.84	28.55	27.82	28.23	10,527,584	+0.49(+1.77%)
Oct 07, 2009	27.86	28.02	27.53	27.74	6,967,817	-0.01(-0.04%)
Oct 06, 2009	27.40	27.90	27.25	27.75	11,187,304	+0.50(+1.84%)
Oct 05, 2009	26.74	27.35	26.59	27.25	10,422,568	+0.45(+1.69%)
Oct 02, 2009	26.64	26.85	26.43	26.79	14,862,408	-0.15(-0.55%)
Oct 01, 2009	27.34	27.34	26.59	26.94	16,296,221	-0.10(-0.36%)
Sep 30, 2009	27.50	27.57	26.83	27.04	18,889,308	-0.47(-1.72%)
Sep 29, 2009	27.83	28.01	27.51	27.51	8,182,829	-0.38(-1.38%)
Sep 28, 2009	27.35	27.95	27.30	27.90	8,766,998	+0.70(+2.57%)
Sep 25, 2009	27.57	27.59	27.13	27.20	13,839,432	-0.34(-1.25%)
Sep 24, 2009	27.70	27.89	27.23	27.54	12,135,672	-0.11(-0.39%)
Sep 23, 2009	28.05	28.16	27.61	27.65	11,228,824	-0.30(-1.06%)
Sep 22, 2009	27.70	27.97	27.58	27.95	9,727,561	+0.37(+1.36%)
Sep 21, 2009	27.69	27.75	27.23	27.57	10,972,178	-0.43(-1.55%)
Sep 18, 2009	28.13	28.24	27.82	28.01	14,323,633	-0.02(-0.07%)
Sep 17, 2009	27.88	28.09	27.71	28.02	14,157,759	+0.24(+0.88%)
Sep 16, 2009	27.88	28.03	27.67	27.78	10,162,298	-0.08(-0.28%)
Sep 15, 2009	27.57	27.94	27.40	27.86	10,878,411	+0.21(+0.75%)
Sep 14, 2009	27.76	27.86	27.37	27.65	12,489,103	-0.33(-1.20%)
Sep 11, 2009	27.92	27.99	27.58	27.99	14,442,408	+0.06(+0.21%)
Sep 10, 2009	26.55	27.94	26.55	27.93	22,195,516	+1.39(+5.23%)
Sep 09, 2009	25.89	26.58	25.75	26.54	19,392,932	+0.66(+2.55%)
Sep 08, 2009	25.91	25.96	25.69	25.88	12,591,790	+0.37(+1.47%)
Sep 04, 2009	25.06	25.63	24.96	25.50	11,819,092	+0.45(+1.81%)
Sep 03, 2009	25.20	25.24	24.86	25.05	11,259,653	+0.04(+0.16%)
Sep 02, 2009	25.24	25.26	24.87	25.01	15,063,332	-0.28(-1.09%)

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.