Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.39	32.69	32.16	32.66	2,536,173	+0.39(+1.20%)
Nov 27, 2009	32.22	32.70	32.15	32.27	1,270,373	-0.92(-2.78%)
Nov 25, 2009	33.12	33.22	32.71	33.20	1,081,883	+0.43(+1.30%)
Nov 24, 2009	33.07	33.07	32.59	32.77	2,148,470	-0.29(-0.86%)
Nov 23, 2009	33.25	33.38	32.87	33.05	1,560,672	+0.38(+1.15%)
Nov 20, 2009	32.79	32.90	32.48	32.68	2,123,351	-0.36(-1.09%)
Nov 19, 2009	33.08	33.26	32.93	33.04	2,522,025	-0.29(-0.88%)
Nov 18, 2009	33.14	33.33	32.97	33.33	1,970,491	+0.13(+0.39%)
Nov 17, 2009	33.28	33.34	33.02	33.20	1,659,227	-0.12(-0.36%)
Nov 16, 2009	32.98	33.57	32.94	33.32	1,989,180	+0.66(+2.03%)
Nov 13, 2009	32.70	32.88	32.47	32.66	2,135,643	-0.14(-0.42%)
Nov 12, 2009	32.82	33.03	32.44	32.80	2,591,593	-0.26(-0.78%)
Nov 11, 2009	32.93	33.25	32.66	33.05	1,521,054	+0.34(+1.04%)
Nov 10, 2009	32.39	32.93	32.34	32.71	1,773,427	+0.06(+0.17%)
Nov 09, 2009	32.07	32.67	32.05	32.66	1,880,395	+0.81(+2.54%)
Nov 06, 2009	31.52	32.01	31.09	31.85	1,415,858	+0.00(+0.00%)
Nov 05, 2009	31.49	31.88	31.36	31.85	2,329,052	+0.59(+1.88%)
Nov 04, 2009	31.75	32.07	31.20	31.26	2,324,109	-0.21(-0.67%)
Nov 03, 2009	30.97	31.73	30.43	31.47	2,399,336	+0.27(+0.86%)
Nov 02, 2009	31.85	31.85	30.74	31.20	3,106,592	+0.74(+2.42%)
Oct 30, 2009	31.35	31.49	30.44	30.47	4,152,772	-1.17(-3.69%)
Oct 29, 2009	31.27	31.64	31.17	31.64	3,273,041	+0.74(+2.38%)
Oct 28, 2009	31.88	31.97	30.90	30.90	3,170,386	-0.99(-3.12%)
Oct 27, 2009	32.45	32.74	31.80	31.90	2,592,279	-0.60(-1.84%)
Oct 26, 2009	33.05	33.49	32.39	32.49	2,319,122	-0.53(-1.62%)
Oct 23, 2009	33.17	33.25	32.86	33.03	2,327,985	-0.57(-1.70%)
Oct 22, 2009	32.42	33.68	32.37	33.60	2,345,323	+1.25(+3.87%)
Oct 21, 2009	32.65	33.25	32.31	32.35	1,700,014	-0.44(-1.35%)
Oct 20, 2009	32.65	32.87	32.62	32.79	1,280,601	-0.58(-1.74%)
Oct 19, 2009	33.20	33.45	33.05	33.37	1,028,619	+0.33(+1.00%)
Oct 16, 2009	33.13	33.25	32.74	33.04	2,202,012	-0.63(-1.86%)
Oct 15, 2009	32.67	33.66	32.67	33.66	2,315,506	+0.70(+2.12%)
Oct 14, 2009	32.52	33.04	32.32	32.96	1,932,889	+0.96(+2.99%)
Oct 13, 2009	32.11	32.26	31.83	32.01	1,570,138	-0.29(-0.91%)
Oct 12, 2009	32.34	32.43	32.21	32.30	1,346,651	+0.26(+0.80%)
Oct 09, 2009	32.01	32.28	31.80	32.04	1,748,141	-0.10(-0.32%)
Oct 08, 2009	32.16	32.46	31.88	32.14	2,170,972	+0.11(+0.34%)
Oct 07, 2009	31.93	32.13	31.68	32.03	1,520,564	+0.06(+0.20%)
Oct 06, 2009	31.62	32.13	31.55	31.97	1,790,419	+0.59(+1.88%)
Oct 05, 2009	30.88	31.38	30.70	31.38	2,194,822	+0.52(+1.70%)
Oct 02, 2009	30.28	31.18	30.16	30.86	2,470,156	+0.07(+0.24%)
Oct 01, 2009	31.26	31.48	30.74	30.78	3,524,751	-0.75(-2.36%)
Sep 30, 2009	31.75	31.89	31.18	31.53	2,605,216	-0.17(-0.55%)
Sep 29, 2009	31.78	32.22	31.53	31.70	2,001,300	+0.28(+0.88%)
Sep 28, 2009	30.91	31.80	30.85	31.43	1,687,878	+0.57(+1.85%)
Sep 25, 2009	30.84	31.32	30.74	30.86	1,966,665	-0.06(-0.21%)
Sep 24, 2009	31.74	31.92	30.84	30.92	3,127,700	-0.64(-2.01%)
Sep 23, 2009	31.90	32.21	31.53	31.55	3,098,169	-0.37(-1.15%)
Sep 22, 2009	32.13	32.32	31.75	31.92	2,541,401	-0.05(-0.14%)
Sep 21, 2009	31.50	32.13	31.19	31.97	3,016,387	-0.06(-0.17%)
Sep 18, 2009	32.19	32.22	31.83	32.02	3,448,543	-0.10(-0.32%)
Sep 17, 2009	32.45	32.67	31.83	32.13	3,170,279	+0.35(+1.09%)
Sep 16, 2009	31.71	32.54	31.48	31.78	2,512,920	+0.13(+0.41%)
Sep 15, 2009	31.37	31.75	31.27	31.65	1,975,967	+0.19(+0.61%)
Sep 14, 2009	30.90	31.51	30.72	31.45	1,764,126	+0.36(+1.15%)
Sep 11, 2009	31.37	31.63	30.99	31.09	1,951,231	-0.26(-0.82%)
Sep 10, 2009	31.18	31.43	30.65	31.35	2,318,418	+0.26(+0.83%)
Sep 09, 2009	30.78	31.25	30.61	31.09	1,889,687	+0.33(+1.08%)
Sep 08, 2009	30.38	30.76	30.12	30.76	2,056,972	+0.55(+1.83%)
Sep 04, 2009	30.30	30.30	29.81	30.21	1,988,527	-0.06(-0.18%)
Sep 03, 2009	29.92	30.36	29.78	30.27	2,105,378	+0.40(+1.33%)
Sep 02, 2009	30.10	30.28	29.81	29.87	2,968,363	-0.40(-1.34%)

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.