Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.12	32.27	31.13	31.52	19,010,514	-0.77(-2.39%)
Nov 27, 2009	31.76	32.45	31.56	32.29	6,270,148	-0.09(-0.27%)
Nov 25, 2009	32.17	32.52	32.07	32.38	6,403,257	+0.25(+0.78%)
Nov 24, 2009	31.88	32.19	31.85	32.13	8,661,460	+0.14(+0.42%)
Nov 23, 2009	32.44	32.44	31.92	31.99	10,602,319	-0.14(-0.42%)
Nov 20, 2009	32.31	32.61	31.95	32.13	11,419,081	-0.30(-0.92%)
Nov 19, 2009	32.45	32.58	32.14	32.42	12,921,601	+0.02(+0.06%)
Nov 18, 2009	32.66	32.67	32.30	32.40	17,125,868	-0.49(-1.50%)
Nov 17, 2009	34.05	34.12	32.03	32.90	34,812,208	-1.03(-3.02%)
Nov 16, 2009	33.25	33.96	33.22	33.92	16,257,793	+0.88(+2.65%)
Nov 13, 2009	32.78	33.11	32.49	33.05	14,869,358	+0.04(+0.12%)
Nov 12, 2009	33.81	33.99	32.85	33.01	13,961,475	-0.80(-2.35%)
Nov 11, 2009	34.25	34.41	33.59	33.80	7,863,091	-0.26(-0.75%)
Nov 10, 2009	34.02	34.30	33.69	34.06	6,585,457	+0.03(+0.08%)
Nov 09, 2009	33.69	34.06	33.42	34.03	13,034,931	+0.51(+1.51%)
Nov 06, 2009	33.46	33.71	33.15	33.52	7,847,611	+0.51(+1.54%)
Nov 05, 2009	33.23	33.58	32.65	33.02	12,269,130	-0.22(-0.65%)
Nov 04, 2009	33.32	33.59	33.13	33.23	10,722,367	+0.01(+0.04%)
Nov 03, 2009	33.13	33.61	32.82	33.22	10,555,635	-0.06(-0.18%)
Nov 02, 2009	32.80	33.52	32.59	33.28	10,574,847	+0.61(+1.88%)
Oct 30, 2009	33.34	33.94	32.65	32.67	15,070,919	-0.74(-2.22%)
Oct 29, 2009	32.93	33.46	32.72	33.41	11,002,364	+0.87(+2.67%)
Oct 28, 2009	33.11	33.44	32.48	32.54	14,188,366	-0.14(-0.43%)
Oct 27, 2009	32.97	33.27	32.49	32.68	9,684,899	-0.29(-0.88%)
Oct 26, 2009	33.15	33.73	32.80	32.97	7,342,750	-0.10(-0.31%)
Oct 23, 2009	33.07	33.23	32.92	33.07	8,853,045	-0.31(-0.93%)
Oct 22, 2009	33.06	33.69	32.93	33.38	10,137,517	+0.40(+1.21%)
Oct 21, 2009	33.90	34.24	32.92	32.98	11,686,647	-0.72(-2.14%)
Oct 20, 2009	33.44	33.85	33.40	33.71	6,431,295	-0.28(-0.83%)
Oct 19, 2009	33.90	34.20	33.76	33.99	7,661,079	+0.21(+0.62%)
Oct 16, 2009	33.91	33.95	33.49	33.78	10,035,205	-0.23(-0.67%)
Oct 15, 2009	34.48	34.50	33.73	34.01	12,793,603	-0.63(-1.81%)
Oct 14, 2009	34.35	34.92	33.96	34.64	13,764,262	+0.84(+2.50%)
Oct 13, 2009	33.48	34.30	33.46	33.79	11,380,277	+0.34(+1.01%)
Oct 12, 2009	34.17	34.23	33.42	33.46	10,782,149	-0.20(-0.58%)
Oct 09, 2009	33.33	33.69	33.11	33.65	12,232,610	+0.37(+1.11%)
Oct 08, 2009	32.18	33.48	32.05	33.28	17,931,340	+0.56(+1.71%)
Oct 07, 2009	32.36	32.82	32.28	32.72	10,839,150	+0.28(+0.87%)
Oct 06, 2009	32.10	32.50	32.10	32.44	10,489,925	+0.78(+2.47%)
Oct 05, 2009	31.14	31.78	31.09	31.66	8,085,395	+0.61(+1.98%)
Oct 02, 2009	31.05	31.39	30.85	31.04	9,035,277	-0.37(-1.18%)
Oct 01, 2009	31.38	31.73	31.03	31.41	10,710,988	-0.07(-0.24%)
Sep 30, 2009	31.67	31.83	31.22	31.49	13,919,356	-0.40(-1.27%)
Sep 29, 2009	32.25	32.49	31.84	31.89	8,113,139	-0.07(-0.23%)
Sep 28, 2009	31.41	32.26	31.26	31.97	8,927,508	+0.74(+2.38%)
Sep 25, 2009	32.17	32.17	31.13	31.22	12,474,733	-0.92(-2.85%)
Sep 24, 2009	32.13	32.40	31.70	32.14	7,981,954	+0.06(+0.19%)
Sep 23, 2009	32.49	32.63	32.04	32.08	8,330,562	-0.40(-1.25%)
Sep 22, 2009	33.00	33.03	32.40	32.49	10,329,034	-0.46(-1.39%)
Sep 21, 2009	32.73	33.19	32.28	32.94	6,035,626	+0.03(+0.10%)
Sep 18, 2009	32.94	33.01	32.70	32.91	9,301,983	+0.08(+0.25%)
Sep 17, 2009	32.62	33.15	32.60	32.83	10,595,025	+0.53(+1.65%)
Sep 16, 2009	32.12	32.72	32.12	32.30	9,746,887	+0.25(+0.78%)
Sep 15, 2009	32.05	32.34	31.61	32.05	10,532,477	+0.06(+0.19%)
Sep 14, 2009	32.17	32.40	31.92	31.99	9,907,039	-0.36(-1.11%)
Sep 11, 2009	32.55	32.68	32.10	32.34	9,206,021	-0.15(-0.46%)
Sep 10, 2009	32.16	32.52	31.97	32.49	10,152,801	+0.35(+1.09%)
Sep 09, 2009	31.89	32.23	31.70	32.14	11,864,922	+0.23(+0.72%)
Sep 08, 2009	31.99	32.16	31.62	31.91	12,693,257	+0.13(+0.40%)
Sep 04, 2009	31.82	31.95	31.62	31.78	8,973,362	+0.03(+0.11%)
Sep 03, 2009	32.10	32.21	31.56	31.75	18,142,992	+0.54(+1.73%)
Sep 02, 2009	31.29	31.55	30.81	31.21	11,911,295	-0.21(-0.67%)

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.