Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.59	30.86	29.29	30.69	1,411,103	+1.22(+4.14%)
Nov 27, 2009	29.48	30.19	29.24	29.47	453,537	-0.93(-3.06%)
Nov 25, 2009	30.38	30.58	30.14	30.40	574,495	+0.25(+0.83%)
Nov 24, 2009	30.48	30.56	30.04	30.15	685,875	-0.42(-1.37%)
Nov 23, 2009	31.06	31.42	30.35	30.57	1,541,521	+0.03(+0.10%)
Nov 20, 2009	31.10	31.15	30.39	30.54	1,721,677	-0.75(-2.40%)
Nov 19, 2009	31.73	31.79	31.26	31.29	861,762	-0.87(-2.71%)
Nov 18, 2009	31.74	32.26	31.56	32.16	714,970	+0.50(+1.58%)
Nov 17, 2009	32.07	32.59	31.51	31.66	936,397	-0.65(-2.01%)
Nov 16, 2009	32.18	32.73	32.00	32.31	798,528	+0.51(+1.60%)
Nov 13, 2009	31.38	31.82	31.24	31.80	556,089	+0.65(+2.09%)
Nov 12, 2009	31.67	31.73	31.10	31.15	599,865	-0.54(-1.70%)
Nov 11, 2009	31.43	31.75	31.00	31.69	689,764	+0.72(+2.32%)
Nov 10, 2009	31.30	31.44	30.58	30.97	593,466	-0.55(-1.74%)
Nov 09, 2009	30.21	31.59	30.00	31.52	1,105,274	+1.72(+5.77%)
Nov 06, 2009	30.05	30.29	29.47	29.80	800,091	-0.48(-1.59%)
Nov 05, 2009	30.30	30.60	29.91	30.28	1,818,044	+0.21(+0.70%)
Nov 04, 2009	31.25	31.47	29.95	30.07	1,725,286	-0.93(-3.00%)
Nov 03, 2009	30.82	31.16	30.39	31.00	1,762,562	-0.08(-0.26%)
Nov 02, 2009	31.12	31.88	30.19	31.08	1,406,002	+0.13(+0.42%)
Oct 30, 2009	31.54	31.88	30.55	30.95	1,589,437	-0.95(-2.98%)
Oct 29, 2009	31.01	32.05	30.70	31.90	1,410,996	+1.63(+5.38%)
Oct 28, 2009	31.55	32.03	30.26	30.27	1,476,875	-1.49(-4.69%)
Oct 27, 2009	32.53	32.71	31.59	31.76	1,153,933	-0.57(-1.76%)
Oct 26, 2009	32.48	33.15	32.20	32.33	1,076,088	-0.08(-0.25%)
Oct 23, 2009	32.72	32.85	32.27	32.41	1,379,258	-0.24(-0.74%)
Oct 22, 2009	31.84	32.67	31.22	32.65	1,273,557	+0.88(+2.77%)
Oct 21, 2009	32.01	32.86	31.74	31.77	1,277,381	-0.35(-1.09%)
Oct 20, 2009	31.93	32.24	31.92	32.12	1,245,201	-0.60(-1.83%)
Oct 19, 2009	32.09	32.75	31.88	32.72	930,114	+0.65(+2.03%)
Oct 16, 2009	32.75	32.79	31.92	32.07	859,258	-1.13(-3.40%)
Oct 15, 2009	32.96	33.33	32.73	33.20	934,459	-0.17(-0.51%)
Oct 14, 2009	32.94	33.56	32.58	33.37	1,159,137	+1.04(+3.22%)
Oct 13, 2009	32.46	32.66	31.73	32.33	1,144,600	-0.26(-0.80%)
Oct 12, 2009	32.47	32.92	32.38	32.59	833,830	+0.12(+0.37%)
Oct 09, 2009	31.97	32.74	31.66	32.47	984,635	+0.35(+1.09%)
Oct 08, 2009	31.51	32.21	31.39	32.12	1,233,150	+0.93(+2.98%)
Oct 07, 2009	31.25	31.64	30.84	31.19	696,192	-0.30(-0.95%)
Oct 06, 2009	31.52	32.09	30.97	31.49	1,002,667	+0.26(+0.83%)
Oct 05, 2009	30.63	31.31	30.43	31.23	943,982	+0.94(+3.10%)
Oct 02, 2009	30.02	31.21	30.02	30.29	1,175,276	-0.31(-1.01%)
Oct 01, 2009	31.95	31.98	30.59	30.60	1,440,710	-1.73(-5.35%)
Sep 30, 2009	33.04	33.24	32.02	32.33	1,783,744	-0.55(-1.67%)
Sep 29, 2009	33.42	33.60	32.50	32.88	1,031,598	-0.10(-0.30%)
Sep 28, 2009	32.18	33.34	31.88	32.98	1,143,445	+1.15(+3.61%)
Sep 25, 2009	31.90	32.44	31.63	31.83	1,376,349	-0.26(-0.81%)
Sep 24, 2009	33.89	33.98	31.71	32.09	2,144,072	-1.48(-4.41%)
Sep 23, 2009	35.84	35.84	33.45	33.57	1,879,151	-2.15(-6.02%)
Sep 22, 2009	35.54	35.88	35.02	35.72	1,820,610	+0.60(+1.71%)
Sep 21, 2009	35.68	36.31	35.05	35.12	1,580,431	-1.32(-3.62%)
Sep 18, 2009	36.52	37.26	35.43	36.44	1,238,828	+0.18(+0.50%)
Sep 17, 2009	36.37	37.63	35.63	36.26	1,131,644	+0.56(+1.57%)
Sep 16, 2009	35.47	36.58	35.30	35.70	1,222,185	+0.58(+1.65%)
Sep 15, 2009	34.92	35.82	34.49	35.12	1,404,311	+0.06(+0.17%)
Sep 14, 2009	33.11	35.19	33.05	35.06	982,101	+1.66(+4.97%)
Sep 11, 2009	33.79	34.08	33.08	33.40	783,356	-0.36(-1.07%)
Sep 10, 2009	33.34	33.82	32.78	33.76	996,711	+0.28(+0.84%)
Sep 09, 2009	32.99	33.54	32.39	33.48	1,341,033	+0.56(+1.70%)
Sep 08, 2009	32.23	32.93	32.01	32.92	1,345,183	+1.21(+3.82%)
Sep 04, 2009	30.93	31.81	30.55	31.71	1,250,214	+0.70(+2.26%)
Sep 03, 2009	30.54	31.09	29.85	31.01	955,298	+0.88(+2.92%)
Sep 02, 2009	30.09	30.64	29.82	30.13	1,157,057	-0.16(-0.53%)

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.