Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.50	31.53	31.24	31.50	4,785,791	-0.02(-0.07%)
Nov 27, 2009	31.45	31.61	31.32	31.52	1,607,567	-0.41(-1.29%)
Nov 25, 2009	32.16	32.16	31.85	31.93	2,112,607	-0.15(-0.46%)
Nov 24, 2009	32.01	32.13	31.83	32.08	2,716,368	+0.02(+0.07%)
Nov 23, 2009	31.95	32.13	31.82	32.05	2,666,549	+0.45(+1.41%)
Nov 20, 2009	31.55	31.82	31.47	31.61	3,247,471	+0.08(+0.26%)
Nov 19, 2009	31.64	31.64	31.23	31.52	1,805,415	-0.21(-0.67%)
Nov 18, 2009	31.72	31.83	31.48	31.74	1,965,060	-0.04(-0.11%)
Nov 17, 2009	31.83	31.87	31.57	31.77	1,791,408	+0.01(+0.02%)
Nov 16, 2009	31.80	32.01	31.66	31.77	3,984,301	+0.01(+0.04%)
Nov 13, 2009	31.61	31.77	31.49	31.76	3,158,665	+0.24(+0.77%)
Nov 12, 2009	31.43	31.56	31.33	31.51	2,901,733	+0.13(+0.42%)
Nov 11, 2009	31.61	31.61	31.24	31.38	2,259,365	-0.05(-0.15%)
Nov 10, 2009	31.23	31.54	31.23	31.43	2,702,747	+0.09(+0.28%)
Nov 09, 2009	31.15	31.36	31.07	31.34	2,692,690	+0.28(+0.90%)
Nov 06, 2009	31.00	31.19	30.84	31.06	3,242,466	+0.02(+0.06%)
Nov 05, 2009	30.86	31.11	30.73	31.04	4,227,308	+0.22(+0.71%)
Nov 04, 2009	30.46	30.94	30.41	30.82	4,015,598	+0.41(+1.35%)
Nov 03, 2009	30.69	30.90	30.24	30.41	3,479,614	-0.38(-1.24%)
Nov 02, 2009	30.66	30.94	30.66	30.79	3,893,488	+0.12(+0.41%)
Oct 30, 2009	30.76	31.29	30.61	30.67	6,570,747	+0.10(+0.31%)
Oct 29, 2009	30.05	30.63	29.89	30.57	5,018,124	+0.83(+2.78%)
Oct 28, 2009	29.87	30.21	29.67	29.74	4,765,400	-0.26(-0.85%)
Oct 27, 2009	29.99	30.26	29.94	30.00	3,804,678	-0.02(-0.06%)
Oct 26, 2009	29.93	30.41	29.81	30.02	3,249,527	+0.15(+0.50%)
Oct 23, 2009	29.78	29.88	29.65	29.87	2,801,246	-0.26(-0.87%)
Oct 22, 2009	30.15	30.27	29.80	30.13	2,866,431	-0.01(-0.04%)
Oct 21, 2009	30.19	30.59	30.08	30.14	2,575,891	-0.01(-0.04%)
Oct 20, 2009	30.33	30.35	30.08	30.16	3,017,244	-0.20(-0.65%)
Oct 19, 2009	30.13	30.46	30.03	30.35	2,149,189	+0.32(+1.05%)
Oct 16, 2009	29.69	30.15	29.62	30.04	4,405,778	+0.18(+0.60%)
Oct 15, 2009	29.43	29.86	29.38	29.86	3,115,805	+0.36(+1.21%)
Oct 14, 2009	29.58	29.61	29.33	29.50	3,289,491	+0.00(+0.00%)
Oct 13, 2009	29.54	29.67	29.44	29.50	2,889,958	-0.06(-0.20%)
Oct 12, 2009	29.69	29.74	29.44	29.56	2,316,932	-0.08(-0.28%)
Oct 09, 2009	29.52	29.72	29.42	29.64	2,871,456	+0.05(+0.16%)
Oct 08, 2009	29.45	29.61	29.36	29.60	3,136,171	+0.22(+0.75%)
Oct 07, 2009	29.28	29.43	29.23	29.38	1,847,812	+0.04(+0.14%)
Oct 06, 2009	29.23	29.57	29.14	29.33	2,493,192	+0.20(+0.69%)
Oct 05, 2009	28.97	29.15	28.65	29.13	2,141,135	+0.18(+0.62%)
Oct 02, 2009	29.06	29.07	28.83	28.95	2,183,692	-0.13(-0.45%)
Oct 01, 2009	29.22	29.22	28.76	29.08	2,556,105	-0.21(-0.71%)
Sep 30, 2009	29.45	29.45	29.04	29.29	3,019,641	-0.13(-0.44%)
Sep 29, 2009	29.54	29.64	29.32	29.42	1,811,168	-0.16(-0.54%)
Sep 28, 2009	29.29	29.61	29.16	29.58	2,962,983	+0.37(+1.28%)
Sep 25, 2009	29.23	29.30	29.03	29.21	2,349,012	-0.03(-0.10%)
Sep 24, 2009	29.34	29.45	29.23	29.24	3,544,900	-0.10(-0.32%)
Sep 23, 2009	29.39	29.69	29.27	29.33	4,489,304	+0.47(+1.63%)
Sep 22, 2009	29.16	29.16	28.75	28.86	2,416,390	-0.21(-0.72%)
Sep 21, 2009	28.98	29.11	28.77	29.07	2,108,481	+0.02(+0.08%)
Sep 18, 2009	28.95	29.22	28.75	29.05	3,374,939	+0.18(+0.64%)
Sep 17, 2009	29.00	29.00	28.61	28.86	3,381,371	+0.24(+0.85%)
Sep 16, 2009	28.66	28.98	28.60	28.62	3,133,768	-0.10(-0.33%)
Sep 15, 2009	28.89	28.89	28.54	28.72	4,009,331	-0.15(-0.54%)
Sep 14, 2009	28.65	28.91	28.65	28.87	2,353,879	+0.08(+0.27%)
Sep 11, 2009	28.79	28.82	28.60	28.79	2,106,136	+0.07(+0.25%)
Sep 10, 2009	28.66	28.72	28.51	28.72	2,953,042	+0.14(+0.50%)
Sep 09, 2009	28.60	28.67	28.51	28.58	2,077,930	-0.02(-0.06%)
Sep 08, 2009	28.17	28.70	28.11	28.60	2,977,316	+0.50(+1.78%)
Sep 04, 2009	27.93	28.10	27.83	28.10	2,433,134	+0.20(+0.70%)
Sep 03, 2009	27.85	27.90	27.62	27.90	3,381,732	+0.14(+0.49%)
Sep 02, 2009	27.91	27.91	27.70	27.76	3,458,391	-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.