Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.14	31.46	30.83	31.20	1,265,456	+0.40(+1.31%)
Nov 27, 2009	30.25	31.15	29.98	30.80	427,221	-0.82(-2.58%)
Nov 25, 2009	31.68	31.79	31.42	31.62	1,027,501	+0.10(+0.32%)
Nov 24, 2009	31.08	31.60	30.87	31.52	2,360,157	+1.36(+4.51%)
Nov 23, 2009	31.14	31.37	30.01	30.16	986,175	-0.07(-0.23%)
Nov 20, 2009	29.69	30.30	29.38	30.23	1,048,811	-0.05(-0.15%)
Nov 19, 2009	30.40	30.40	29.46	30.27	1,384,775	-0.66(-2.12%)
Nov 18, 2009	31.79	31.83	30.81	30.93	1,357,954	-0.73(-2.29%)
Nov 17, 2009	30.83	31.72	30.67	31.66	982,412	+0.52(+1.67%)
Nov 16, 2009	30.51	31.53	30.38	31.14	1,215,757	+1.23(+4.11%)
Nov 13, 2009	29.84	30.17	29.41	29.91	1,162,033	+0.21(+0.72%)
Nov 12, 2009	30.56	30.76	29.59	29.69	717,849	-0.89(-2.92%)
Nov 11, 2009	30.71	31.14	30.43	30.59	952,678	+0.34(+1.14%)
Nov 10, 2009	30.37	30.66	29.85	30.24	1,077,268	-0.33(-1.07%)
Nov 09, 2009	30.26	31.03	30.25	30.57	922,451	+0.89(+3.01%)
Nov 06, 2009	29.17	30.83	29.17	29.68	929,313	-0.14(-0.49%)
Nov 05, 2009	28.85	29.82	28.66	29.82	1,305,648	+1.25(+4.38%)
Nov 04, 2009	29.11	29.50	28.46	28.57	1,255,114	+0.00(+0.00%)
Nov 03, 2009	27.43	28.97	27.11	28.57	1,747,805	+0.77(+2.77%)
Nov 02, 2009	27.98	28.81	27.24	27.80	1,798,736	-0.05(-0.16%)
Oct 30, 2009	29.43	29.43	27.60	27.85	2,027,006	-1.71(-5.79%)
Oct 29, 2009	28.93	30.25	28.84	29.56	1,540,529	+0.94(+3.28%)
Oct 28, 2009	29.49	29.73	28.35	28.62	2,281,663	-1.25(-4.19%)
Oct 27, 2009	30.90	30.98	29.75	29.87	2,138,498	-0.97(-3.14%)
Oct 26, 2009	32.30	32.87	30.76	30.84	1,732,058	-1.35(-4.20%)
Oct 23, 2009	32.19	32.43	31.74	32.19	1,665,907	-0.05(-0.17%)
Oct 22, 2009	32.02	32.57	30.42	32.24	3,838,082	-1.09(-3.27%)
Oct 21, 2009	32.69	34.29	32.54	33.33	1,772,857	+0.37(+1.11%)
Oct 20, 2009	32.38	33.00	32.26	32.97	1,138,577	-0.43(-1.28%)
Oct 19, 2009	33.58	34.14	33.02	33.40	1,452,905	-0.11(-0.32%)
Oct 16, 2009	33.62	33.74	33.00	33.50	1,397,242	-0.67(-1.97%)
Oct 15, 2009	33.08	34.32	32.70	34.17	1,946,415	+0.75(+2.24%)
Oct 14, 2009	32.98	33.66	32.66	33.43	2,003,228	+1.04(+3.21%)
Oct 13, 2009	32.34	32.51	31.57	32.39	1,360,640	-0.04(-0.12%)
Oct 12, 2009	32.14	32.57	31.95	32.43	1,306,239	+0.47(+1.48%)
Oct 09, 2009	31.85	32.23	31.45	31.95	793,672	-0.08(-0.26%)
Oct 08, 2009	32.43	32.47	31.36	32.04	1,529,910	+0.58(+1.84%)
Oct 07, 2009	31.49	32.03	31.14	31.46	1,506,872	-0.03(-0.10%)
Oct 06, 2009	32.41	32.72	30.95	31.49	1,941,790	-0.53(-1.65%)
Oct 05, 2009	30.61	32.20	30.61	32.01	1,663,611	+1.37(+4.46%)
Oct 02, 2009	30.60	31.49	30.20	30.65	1,883,648	-0.88(-2.78%)
Oct 01, 2009	32.34	32.72	31.49	31.53	1,449,503	-0.96(-2.96%)
Sep 30, 2009	33.17	33.24	31.87	32.49	1,662,505	-0.23(-0.70%)
Sep 29, 2009	32.72	33.78	32.37	32.72	2,702,842	+0.46(+1.42%)
Sep 28, 2009	32.05	32.57	31.56	32.26	865,711	+0.40(+1.25%)
Sep 25, 2009	31.95	32.88	31.61	31.86	983,023	-0.35(-1.09%)
Sep 24, 2009	33.11	33.40	31.79	32.21	1,187,377	-0.86(-2.61%)
Sep 23, 2009	33.66	34.17	32.71	33.08	1,290,752	-0.36(-1.07%)
Sep 22, 2009	33.01	33.87	32.78	33.43	1,415,454	+0.93(+2.87%)
Sep 21, 2009	32.24	33.05	31.98	32.50	1,666,747	-0.02(-0.05%)
Sep 18, 2009	32.41	32.89	31.86	32.52	1,751,143	-0.08(-0.23%)
Sep 17, 2009	32.30	33.87	32.05	32.59	1,489,745	+0.01(+0.04%)
Sep 16, 2009	32.05	33.01	32.05	32.58	1,379,142	+1.02(+3.25%)
Sep 15, 2009	30.93	32.16	30.80	31.56	1,437,624	+0.31(+0.98%)
Sep 14, 2009	30.66	31.44	30.00	31.25	1,103,499	+0.34(+1.09%)
Sep 11, 2009	31.16	31.57	30.56	30.91	1,271,842	-0.31(-1.00%)
Sep 10, 2009	30.15	31.24	29.73	31.23	1,379,046	+1.13(+3.75%)
Sep 09, 2009	30.03	30.37	29.60	30.10	1,422,863	+0.02(+0.08%)
Sep 08, 2009	29.85	30.19	29.27	30.08	1,155,830	+0.76(+2.60%)
Sep 04, 2009	28.34	29.39	28.03	29.31	1,143,901	+0.92(+3.25%)
Sep 03, 2009	28.05	28.49	27.40	28.39	850,407	+0.68(+2.45%)
Sep 02, 2009	27.20	28.03	27.20	27.71	1,202,537	-0.27(-0.96%)

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.