Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.57	31.85	30.78	31.64	3,375,011	-0.18(-0.57%)
Nov 27, 2009	31.84	32.60	31.67	31.82	1,453,239	-0.81(-2.48%)
Nov 25, 2009	31.96	32.71	31.84	32.63	3,126,000	+1.00(+3.16%)
Nov 24, 2009	31.58	31.66	31.07	31.63	2,807,034	+0.15(+0.47%)
Nov 23, 2009	32.47	32.71	31.34	31.48	3,271,838	-0.70(-2.17%)
Nov 20, 2009	32.22	32.76	32.01	32.18	2,358,048	-0.08(-0.25%)
Nov 19, 2009	32.89	33.01	31.97	32.26	3,480,517	-0.82(-2.48%)
Nov 18, 2009	33.57	33.80	33.00	33.08	3,226,441	-0.64(-1.90%)
Nov 17, 2009	34.37	34.51	33.39	33.72	2,577,910	-0.84(-2.43%)
Nov 16, 2009	34.35	34.67	34.13	34.56	2,118,683	+0.61(+1.80%)
Nov 13, 2009	34.13	34.40	33.17	33.95	4,806,448	+1.15(+3.51%)
Nov 12, 2009	32.24	33.24	31.57	32.80	5,202,565	+0.53(+1.64%)
Nov 11, 2009	33.20	33.22	31.91	32.27	3,859,559	-0.50(-1.53%)
Nov 10, 2009	32.63	33.03	32.44	32.77	2,612,976	+0.08(+0.24%)
Nov 09, 2009	32.85	33.22	32.63	32.69	3,724,494	+0.26(+0.80%)
Nov 06, 2009	32.05	32.78	31.77	32.43	2,872,688	+0.42(+1.31%)
Nov 05, 2009	32.36	32.40	30.79	32.01	4,377,223	-0.31(-0.96%)
Nov 04, 2009	32.72	33.26	32.28	32.32	3,109,729	-0.23(-0.71%)
Nov 03, 2009	32.10	32.82	31.77	32.55	2,915,861	+0.35(+1.09%)
Nov 02, 2009	31.55	32.31	30.99	32.20	2,943,250	+0.82(+2.61%)
Oct 30, 2009	32.28	32.69	31.25	31.38	3,504,747	-1.15(-3.54%)
Oct 29, 2009	31.80	32.74	31.34	32.53	4,079,958	+1.79(+5.82%)
Oct 28, 2009	32.04	32.11	30.64	30.74	3,592,357	-1.16(-3.64%)
Oct 27, 2009	33.12	33.29	31.54	31.90	2,815,616	-1.07(-3.25%)
Oct 26, 2009	32.95	33.92	32.74	32.97	2,813,431	+0.17(+0.52%)
Oct 23, 2009	33.16	33.98	32.67	32.80	3,308,418	-1.06(-3.13%)
Oct 22, 2009	32.30	33.94	32.30	33.86	3,624,490	+1.53(+4.73%)
Oct 21, 2009	32.70	33.99	32.23	32.33	4,003,560	-0.35(-1.07%)
Oct 20, 2009	32.66	33.20	32.49	32.68	2,121,813	-0.65(-1.95%)
Oct 19, 2009	32.62	33.49	32.54	33.33	2,251,409	+0.61(+1.86%)
Oct 16, 2009	32.08	32.93	31.60	32.72	3,494,247	+0.55(+1.71%)
Oct 15, 2009	32.06	32.53	31.75	32.17	2,345,726	-0.20(-0.62%)
Oct 14, 2009	31.45	32.54	31.40	32.37	4,204,437	+1.42(+4.59%)
Oct 13, 2009	31.32	31.54	30.89	30.95	1,972,478	-0.42(-1.34%)
Oct 12, 2009	31.70	31.85	31.09	31.37	1,353,407	+0.20(+0.64%)
Oct 09, 2009	31.42	31.59	30.75	31.17	2,548,661	-0.53(-1.67%)
Oct 08, 2009	31.23	31.91	31.02	31.70	2,094,162	+0.83(+2.69%)
Oct 07, 2009	30.95	31.43	30.62	30.87	1,868,210	-0.33(-1.06%)
Oct 06, 2009	30.62	31.20	30.28	31.20	3,355,972	+1.20(+4.00%)
Oct 05, 2009	29.15	30.10	28.93	30.00	2,556,135	+1.09(+3.77%)
Oct 02, 2009	28.80	29.58	28.70	28.91	3,388,439	-0.40(-1.36%)
Oct 01, 2009	30.11	30.15	29.09	29.31	4,629,514	-0.86(-2.85%)
Sep 30, 2009	30.88	30.88	30.00	30.17	2,807,109	-0.51(-1.66%)
Sep 29, 2009	30.40	30.99	30.33	30.68	1,801,841	+0.16(+0.52%)
Sep 28, 2009	29.99	30.53	29.90	30.52	2,480,771	+0.78(+2.62%)
Sep 25, 2009	30.15	30.23	29.59	29.74	2,942,787	-0.48(-1.59%)
Sep 24, 2009	30.97	31.12	30.11	30.22	2,941,253	-0.68(-2.20%)
Sep 23, 2009	31.80	31.91	30.82	30.90	2,855,956	-0.78(-2.46%)
Sep 22, 2009	31.31	31.96	30.85	31.68	3,579,173	+0.53(+1.70%)
Sep 21, 2009	31.05	31.55	30.73	31.15	2,207,286	-0.14(-0.45%)
Sep 18, 2009	31.07	31.44	30.74	31.29	4,254,965	+0.46(+1.49%)
Sep 17, 2009	31.03	31.15	30.36	30.83	2,665,953	-0.27(-0.87%)
Sep 16, 2009	30.78	31.25	30.55	31.10	4,223,672	+0.32(+1.04%)
Sep 15, 2009	30.65	31.00	30.31	30.78	3,163,747	+0.09(+0.29%)
Sep 14, 2009	29.68	30.74	29.49	30.69	4,849,016	+0.90(+3.02%)
Sep 11, 2009	30.01	30.32	29.65	29.79	3,190,845	-0.23(-0.77%)
Sep 10, 2009	30.71	30.75	29.75	30.02	4,041,270	-0.58(-1.90%)
Sep 09, 2009	29.10	31.00	29.05	30.60	7,601,538	+1.68(+5.81%)
Sep 08, 2009	29.20	29.43	28.68	28.92	3,722,789	-0.18(-0.62%)
Sep 04, 2009	28.82	29.19	28.27	29.10	2,119,226	+0.47(+1.64%)
Sep 03, 2009	28.50	28.73	27.93	28.63	4,010,140	+1.21(+4.41%)
Sep 02, 2009	27.50	27.80	27.21	27.42	2,999,708	-0.26(-0.94%)

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.