Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.52	31.55	31.25	31.51	4,783,122	-0.02(-0.07%)
Nov 27, 2009	31.47	31.63	31.33	31.54	1,606,670	-0.41(-1.29%)
Nov 25, 2009	32.18	32.18	31.86	31.95	2,111,428	-0.15(-0.46%)
Nov 24, 2009	32.02	32.15	31.84	32.09	2,714,853	+0.02(+0.07%)
Nov 23, 2009	31.97	32.15	31.83	32.07	2,665,062	+0.45(+1.41%)
Nov 20, 2009	31.57	31.83	31.49	31.62	3,245,660	+0.08(+0.26%)
Nov 19, 2009	31.66	31.66	31.25	31.54	1,804,408	-0.21(-0.67%)
Nov 18, 2009	31.74	31.84	31.49	31.76	1,963,964	-0.04(-0.11%)
Nov 17, 2009	31.85	31.89	31.58	31.79	1,790,409	+0.01(+0.02%)
Nov 16, 2009	31.82	32.03	31.68	31.79	3,982,079	+0.01(+0.04%)
Nov 13, 2009	31.62	31.79	31.51	31.77	3,156,903	+0.24(+0.77%)
Nov 12, 2009	31.45	31.58	31.34	31.53	2,900,114	+0.13(+0.42%)
Nov 11, 2009	31.62	31.62	31.26	31.40	2,258,105	-0.05(-0.15%)
Nov 10, 2009	31.25	31.55	31.25	31.45	2,701,239	+0.09(+0.28%)
Nov 09, 2009	31.17	31.37	31.08	31.36	2,691,188	+0.28(+0.90%)
Nov 06, 2009	31.02	31.21	30.86	31.08	3,240,658	+0.02(+0.06%)
Nov 05, 2009	30.87	31.12	30.75	31.06	4,224,950	+0.22(+0.71%)
Nov 04, 2009	30.48	30.96	30.43	30.84	4,013,358	+0.41(+1.35%)
Nov 03, 2009	30.71	30.92	30.26	30.43	3,477,674	-0.38(-1.24%)
Nov 02, 2009	30.68	30.96	30.68	30.81	3,891,316	+0.12(+0.41%)
Oct 30, 2009	30.78	31.30	30.63	30.68	6,567,082	+0.10(+0.31%)
Oct 29, 2009	30.07	30.65	29.90	30.59	5,015,325	+0.83(+2.78%)
Oct 28, 2009	29.89	30.23	29.69	29.76	4,762,742	-0.26(-0.85%)
Oct 27, 2009	30.01	30.27	29.95	30.02	3,802,556	-0.02(-0.06%)
Oct 26, 2009	29.95	30.43	29.83	30.04	3,247,714	+0.15(+0.50%)
Oct 23, 2009	29.80	29.89	29.67	29.89	2,799,683	-0.26(-0.87%)
Oct 22, 2009	30.17	30.29	29.82	30.15	2,864,832	-0.01(-0.04%)
Oct 21, 2009	30.21	30.61	30.09	30.16	2,574,454	-0.01(-0.04%)
Oct 20, 2009	30.34	30.36	30.10	30.17	3,015,561	-0.20(-0.65%)
Oct 19, 2009	30.14	30.48	30.05	30.37	2,147,990	+0.32(+1.05%)
Oct 16, 2009	29.70	30.17	29.64	30.05	4,403,320	+0.18(+0.60%)
Oct 15, 2009	29.45	29.87	29.39	29.87	3,114,067	+0.36(+1.21%)
Oct 14, 2009	29.60	29.62	29.35	29.52	3,287,656	+0.00(+0.00%)
Oct 13, 2009	29.56	29.68	29.45	29.52	2,888,346	-0.06(-0.20%)
Oct 12, 2009	29.71	29.76	29.45	29.58	2,315,639	-0.08(-0.28%)
Oct 09, 2009	29.54	29.74	29.44	29.66	2,869,854	+0.05(+0.16%)
Oct 08, 2009	29.47	29.63	29.38	29.61	3,134,422	+0.22(+0.75%)
Oct 07, 2009	29.30	29.45	29.25	29.39	1,846,782	+0.04(+0.14%)
Oct 06, 2009	29.24	29.58	29.15	29.35	2,491,801	+0.20(+0.69%)
Oct 05, 2009	28.99	29.17	28.67	29.15	2,139,941	+0.18(+0.62%)
Oct 02, 2009	29.08	29.09	28.84	28.97	2,182,474	-0.13(-0.45%)
Oct 01, 2009	29.23	29.24	28.78	29.10	2,554,679	-0.21(-0.71%)
Sep 30, 2009	29.46	29.46	29.05	29.31	3,017,957	-0.13(-0.44%)
Sep 29, 2009	29.55	29.66	29.33	29.44	1,810,157	-0.16(-0.54%)
Sep 28, 2009	29.30	29.62	29.18	29.60	2,961,331	+0.38(+1.28%)
Sep 25, 2009	29.25	29.31	29.05	29.23	2,347,701	-0.03(-0.10%)
Sep 24, 2009	29.36	29.47	29.24	29.26	3,542,923	-0.10(-0.32%)
Sep 23, 2009	29.41	29.71	29.29	29.35	4,486,800	+0.47(+1.63%)
Sep 22, 2009	29.17	29.17	28.77	28.88	2,415,042	-0.21(-0.72%)
Sep 21, 2009	29.00	29.13	28.79	29.09	2,107,305	+0.02(+0.08%)
Sep 18, 2009	28.96	29.23	28.77	29.06	3,373,057	+0.18(+0.64%)
Sep 17, 2009	29.01	29.01	28.62	28.88	3,379,485	+0.24(+0.85%)
Sep 16, 2009	28.68	29.00	28.61	28.64	3,132,020	-0.10(-0.33%)
Sep 15, 2009	28.91	28.91	28.55	28.73	4,007,094	-0.15(-0.54%)
Sep 14, 2009	28.67	28.92	28.67	28.89	2,352,566	+0.08(+0.27%)
Sep 11, 2009	28.81	28.84	28.62	28.81	2,104,961	+0.07(+0.25%)
Sep 10, 2009	28.68	28.74	28.53	28.74	2,951,395	+0.14(+0.50%)
Sep 09, 2009	28.61	28.68	28.53	28.59	2,076,771	-0.02(-0.06%)
Sep 08, 2009	28.18	28.72	28.13	28.61	2,975,655	+0.50(+1.78%)
Sep 04, 2009	27.95	28.11	27.84	28.11	2,431,777	+0.20(+0.70%)
Sep 03, 2009	27.87	27.92	27.64	27.92	3,379,846	+0.14(+0.49%)
Sep 02, 2009	27.93	27.93	27.72	27.78	3,456,462	-0.17(-0.60%)

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.