Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.86	27.86	26.33	26.90	7,037,523	-0.78(-2.81%)
Nov 27, 2009	27.92	28.43	27.59	27.68	3,740,710	-1.00(-3.49%)
Nov 25, 2009	27.61	28.74	27.48	28.68	6,704,146	+1.32(+4.82%)
Nov 24, 2009	27.30	27.53	27.19	27.36	3,369,126	+0.02(+0.07%)
Nov 23, 2009	28.00	28.17	27.22	27.34	4,536,046	-0.21(-0.75%)
Nov 20, 2009	27.32	28.22	27.26	27.55	7,111,683	+0.04(+0.14%)
Nov 19, 2009	27.15	27.61	26.92	27.51	6,230,496	+0.22(+0.82%)
Nov 18, 2009	27.91	28.24	27.11	27.29	7,841,282	-0.66(-2.38%)
Nov 17, 2009	29.10	29.12	27.63	27.95	8,210,105	-1.15(-3.96%)
Nov 16, 2009	28.47	29.44	28.45	29.10	7,529,747	-0.11(-0.38%)
Nov 13, 2009	29.09	29.80	28.72	29.21	12,668,980	+1.70(+6.19%)
Nov 12, 2009	27.77	28.40	27.39	27.51	6,487,235	-0.45(-1.61%)
Nov 11, 2009	29.06	29.20	27.81	27.96	8,290,686	-1.20(-4.11%)
Nov 10, 2009	29.26	29.55	28.57	29.16	4,431,113	-0.08(-0.29%)
Nov 09, 2009	28.91	29.30	28.28	29.24	6,403,309	+0.67(+2.36%)
Nov 06, 2009	28.59	28.80	27.91	28.57	6,110,258	+0.50(+1.77%)
Nov 05, 2009	29.61	29.70	27.74	28.07	14,339,011	-1.96(-6.52%)
Nov 04, 2009	30.97	31.09	29.93	30.03	7,955,180	-0.66(-2.17%)
Nov 03, 2009	30.87	31.54	30.22	30.69	5,302,847	-0.36(-1.18%)
Nov 02, 2009	31.47	31.65	30.14	31.06	4,870,060	+0.05(+0.15%)
Oct 30, 2009	31.98	32.27	30.80	31.01	4,417,791	-1.10(-3.41%)
Oct 29, 2009	31.34	32.30	31.34	32.11	3,458,454	+1.11(+3.59%)
Oct 28, 2009	31.71	32.21	30.90	30.99	4,257,374	-0.75(-2.36%)
Oct 27, 2009	32.97	32.99	31.67	31.74	4,829,206	-1.37(-4.13%)
Oct 26, 2009	33.88	34.20	33.00	33.11	2,497,581	-0.62(-1.83%)
Oct 23, 2009	33.71	33.85	33.47	33.73	3,651,480	-0.65(-1.88%)
Oct 22, 2009	32.98	34.62	32.97	34.37	4,498,617	+1.49(+4.53%)
Oct 21, 2009	33.61	34.17	32.82	32.88	3,970,544	-0.72(-2.14%)
Oct 20, 2009	33.45	33.91	33.42	33.60	2,557,990	-0.63(-1.83%)
Oct 19, 2009	33.57	34.32	33.42	34.23	3,052,363	+0.70(+2.09%)
Oct 16, 2009	33.83	34.11	33.28	33.53	3,859,516	-0.68(-2.00%)
Oct 15, 2009	34.17	34.83	34.00	34.21	3,925,359	-0.24(-0.71%)
Oct 14, 2009	34.04	34.52	33.66	34.46	3,378,881	+1.06(+3.17%)
Oct 13, 2009	33.23	33.87	33.15	33.40	3,604,323	+0.13(+0.39%)
Oct 12, 2009	33.43	33.76	33.15	33.27	3,128,700	+0.18(+0.54%)
Oct 09, 2009	32.86	33.41	32.48	33.09	4,619,663	+0.18(+0.54%)
Oct 08, 2009	31.96	33.15	31.43	32.91	7,298,268	+0.23(+0.72%)
Oct 07, 2009	32.53	33.12	32.34	32.68	6,141,899	+0.04(+0.11%)
Oct 06, 2009	32.65	33.07	32.14	32.64	6,274,360	+0.47(+1.45%)
Oct 05, 2009	30.91	32.27	30.78	32.17	6,090,511	+1.31(+4.25%)
Oct 02, 2009	29.74	31.14	29.74	30.86	5,886,828	+0.27(+0.89%)
Oct 01, 2009	31.35	31.90	30.53	30.59	6,742,749	-1.00(-3.17%)
Sep 30, 2009	31.59	31.82	30.80	31.59	5,969,358	+0.04(+0.12%)
Sep 29, 2009	30.89	31.89	30.89	31.55	6,310,327	+0.98(+3.22%)
Sep 28, 2009	30.29	30.89	30.15	30.57	2,414,387	+0.46(+1.52%)
Sep 25, 2009	30.70	30.73	29.94	30.11	4,042,470	-0.66(-2.16%)
Sep 24, 2009	30.95	31.09	30.37	30.78	3,968,858	-0.33(-1.05%)
Sep 23, 2009	31.83	32.12	31.05	31.10	5,070,929	-0.59(-1.86%)
Sep 22, 2009	31.52	31.92	31.27	31.69	3,856,537	+0.45(+1.44%)
Sep 21, 2009	31.68	31.68	30.87	31.25	6,045,885	-0.68(-2.14%)
Sep 18, 2009	31.55	32.01	31.22	31.93	4,802,327	+0.50(+1.58%)
Sep 17, 2009	30.88	31.94	30.81	31.43	6,334,331	+1.00(+3.29%)
Sep 16, 2009	30.65	30.97	30.33	30.43	4,096,202	-0.12(-0.40%)
Sep 15, 2009	30.16	30.79	29.93	30.55	6,390,777	+0.49(+1.62%)
Sep 14, 2009	29.29	30.10	28.91	30.07	6,006,522	+0.49(+1.65%)
Sep 11, 2009	29.48	29.84	29.24	29.58	5,390,438	+0.14(+0.48%)
Sep 10, 2009	29.33	29.69	28.99	29.44	3,354,562	+0.08(+0.29%)
Sep 09, 2009	28.46	29.62	28.18	29.35	5,552,309	+0.84(+2.95%)
Sep 08, 2009	29.01	29.02	28.24	28.51	5,412,395	+0.04(+0.13%)
Sep 04, 2009	28.08	28.79	27.73	28.47	5,139,465	+0.38(+1.37%)
Sep 03, 2009	27.52	28.26	26.82	28.09	10,614,943	+0.28(+1.01%)
Sep 02, 2009	27.48	28.36	27.48	27.81	5,195,852	-0.10(-0.37%)

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.