Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.46	32.76	32.24	32.74	2,530,402	+0.39(+1.20%)
Nov 27, 2009	32.29	32.77	32.23	32.35	1,267,482	-0.92(-2.78%)
Nov 25, 2009	33.20	33.30	32.78	33.27	1,079,421	+0.37(+1.12%)
Nov 24, 2009	33.21	33.21	32.72	32.90	2,139,787	-0.29(-0.86%)
Nov 23, 2009	33.38	33.51	33.00	33.19	1,554,364	+0.38(+1.15%)
Nov 20, 2009	32.92	33.03	32.62	32.81	2,114,769	-0.36(-1.09%)
Nov 19, 2009	33.22	33.39	33.06	33.17	2,511,832	-0.30(-0.88%)
Nov 18, 2009	33.27	33.47	33.11	33.47	1,962,527	+0.13(+0.39%)
Nov 17, 2009	33.41	33.48	33.15	33.34	1,652,521	-0.12(-0.36%)
Nov 16, 2009	33.12	33.71	33.08	33.46	1,981,140	+0.67(+2.03%)
Nov 13, 2009	32.83	33.01	32.60	32.79	2,127,012	-0.14(-0.42%)
Nov 12, 2009	32.96	33.16	32.57	32.93	2,581,118	-0.26(-0.78%)
Nov 11, 2009	33.06	33.38	32.79	33.19	1,514,907	+0.34(+1.04%)
Nov 10, 2009	32.52	33.06	32.47	32.85	1,766,260	+0.06(+0.17%)
Nov 09, 2009	32.20	32.80	32.18	32.79	1,872,795	+0.81(+2.54%)
Nov 06, 2009	31.65	32.14	31.21	31.98	1,410,135	+0.00(+0.00%)
Nov 05, 2009	31.62	32.01	31.49	31.98	2,319,639	+0.59(+1.88%)
Nov 04, 2009	31.88	32.20	31.32	31.39	2,314,716	-0.21(-0.67%)
Nov 03, 2009	31.09	31.86	30.56	31.60	2,389,639	+0.27(+0.86%)
Nov 02, 2009	31.98	31.98	30.87	31.33	3,094,036	+0.74(+2.42%)
Oct 30, 2009	31.48	31.62	30.56	30.59	4,135,988	-1.17(-3.70%)
Oct 29, 2009	31.40	31.77	31.29	31.77	3,259,813	+0.74(+2.38%)
Oct 28, 2009	32.01	32.10	31.03	31.03	3,157,572	-1.00(-3.12%)
Oct 27, 2009	32.58	32.87	31.93	32.02	2,581,802	-0.60(-1.84%)
Oct 26, 2009	33.18	33.62	32.52	32.63	2,309,749	-0.54(-1.62%)
Oct 23, 2009	33.31	33.38	32.99	33.16	2,318,576	-0.57(-1.70%)
Oct 22, 2009	32.55	33.82	32.51	33.73	2,335,844	+1.26(+3.87%)
Oct 21, 2009	32.78	33.38	32.44	32.48	1,693,143	-0.44(-1.35%)
Oct 20, 2009	32.78	33.00	32.75	32.92	1,275,425	-0.58(-1.74%)
Oct 19, 2009	33.34	33.59	33.18	33.50	1,024,462	+0.33(+1.00%)
Oct 16, 2009	33.26	33.39	32.87	33.17	2,193,112	-0.63(-1.86%)
Oct 15, 2009	32.80	33.80	32.80	33.80	2,306,148	+0.70(+2.12%)
Oct 14, 2009	32.65	33.17	32.45	33.10	1,925,077	+0.96(+2.99%)
Oct 13, 2009	32.24	32.39	31.96	32.14	1,563,792	-0.30(-0.91%)
Oct 12, 2009	32.47	32.56	32.34	32.43	1,341,209	+0.26(+0.80%)
Oct 09, 2009	32.14	32.41	31.93	32.17	1,741,076	-0.10(-0.31%)
Oct 08, 2009	32.29	32.59	32.01	32.27	2,162,198	+0.11(+0.34%)
Oct 07, 2009	32.06	32.26	31.81	32.16	1,514,419	+0.06(+0.20%)
Oct 06, 2009	31.75	32.26	31.67	32.10	1,783,183	+0.59(+1.88%)
Oct 05, 2009	31.01	31.51	30.82	31.51	2,185,952	+0.53(+1.70%)
Oct 02, 2009	30.40	31.30	30.29	30.98	2,460,172	+0.07(+0.24%)
Oct 01, 2009	31.39	31.61	30.87	30.91	3,510,505	-0.75(-2.36%)
Sep 30, 2009	31.88	32.02	31.30	31.65	2,594,686	-0.18(-0.55%)
Sep 29, 2009	31.91	32.35	31.65	31.83	1,993,212	+0.28(+0.88%)
Sep 28, 2009	31.04	31.93	30.97	31.55	1,681,056	+0.57(+1.85%)
Sep 25, 2009	30.96	31.44	30.87	30.98	1,958,716	-0.06(-0.21%)
Sep 24, 2009	31.87	32.05	30.96	31.04	3,115,059	-0.64(-2.01%)
Sep 23, 2009	32.02	32.34	31.65	31.68	3,085,647	-0.37(-1.15%)
Sep 22, 2009	32.26	32.45	31.88	32.05	2,531,130	-0.05(-0.14%)
Sep 21, 2009	31.63	32.26	31.31	32.10	3,004,196	-0.06(-0.17%)
Sep 18, 2009	32.32	32.35	31.96	32.15	3,434,605	-0.10(-0.31%)
Sep 17, 2009	32.58	32.80	31.96	32.26	3,157,466	+0.35(+1.09%)
Sep 16, 2009	31.84	32.67	31.61	31.91	2,502,763	+0.13(+0.41%)
Sep 15, 2009	31.50	31.88	31.40	31.77	1,967,981	+0.19(+0.61%)
Sep 14, 2009	31.03	31.64	30.84	31.58	1,756,996	+0.36(+1.15%)
Sep 11, 2009	31.50	31.76	31.12	31.22	1,943,344	-0.26(-0.82%)
Sep 10, 2009	31.30	31.55	30.78	31.48	2,309,048	+0.26(+0.83%)
Sep 09, 2009	30.91	31.38	30.73	31.22	1,882,049	+0.33(+1.08%)
Sep 08, 2009	30.50	30.89	30.24	30.89	2,048,658	+0.55(+1.83%)
Sep 04, 2009	30.43	30.43	29.94	30.33	1,980,490	-0.06(-0.18%)
Sep 03, 2009	30.04	30.48	29.90	30.39	2,096,869	+0.40(+1.33%)
Sep 02, 2009	30.22	30.41	29.94	29.99	2,956,366	-0.41(-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.