Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.12	32.27	31.13	31.52	19,009,368	-0.77(-2.39%)
Nov 27, 2009	31.76	32.45	31.56	32.29	6,269,769	-0.09(-0.27%)
Nov 25, 2009	32.17	32.53	32.07	32.38	6,402,870	+0.25(+0.78%)
Nov 24, 2009	31.88	32.19	31.85	32.13	8,660,938	+0.14(+0.42%)
Nov 23, 2009	32.44	32.45	31.92	31.99	10,601,680	-0.14(-0.42%)
Nov 20, 2009	32.31	32.61	31.95	32.13	11,418,392	-0.30(-0.92%)
Nov 19, 2009	32.45	32.58	32.14	32.43	12,920,822	+0.02(+0.06%)
Nov 18, 2009	32.66	32.67	32.30	32.41	17,124,834	-0.61(-1.85%)
Nov 17, 2009	34.17	34.25	32.14	33.01	34,688,764	-1.03(-3.02%)
Nov 16, 2009	33.37	34.08	33.34	34.04	16,200,143	+0.88(+2.65%)
Nov 13, 2009	32.90	33.22	32.61	33.16	14,816,632	+0.04(+0.12%)
Nov 12, 2009	33.93	34.11	32.97	33.12	13,911,969	-0.80(-2.35%)
Nov 11, 2009	34.37	34.54	33.71	33.92	7,835,209	-0.26(-0.75%)
Nov 10, 2009	34.14	34.42	33.81	34.18	6,562,105	+0.03(+0.08%)
Nov 09, 2009	33.81	34.18	33.54	34.15	12,988,710	+0.51(+1.51%)
Nov 06, 2009	33.58	33.83	33.27	33.64	7,819,784	+0.51(+1.54%)
Nov 05, 2009	33.35	33.70	32.77	33.13	12,225,624	-0.22(-0.65%)
Nov 04, 2009	33.44	33.71	33.25	33.35	10,684,346	+0.01(+0.04%)
Nov 03, 2009	33.25	33.73	32.94	33.34	10,518,205	-0.06(-0.18%)
Nov 02, 2009	32.91	33.64	32.70	33.40	10,537,349	+0.62(+1.88%)
Oct 30, 2009	33.46	34.06	32.76	32.78	15,017,478	-0.74(-2.22%)
Oct 29, 2009	33.05	33.58	32.83	33.53	10,963,350	+0.87(+2.67%)
Oct 28, 2009	33.22	33.56	32.59	32.66	14,138,055	-0.14(-0.43%)
Oct 27, 2009	33.09	33.39	32.60	32.80	9,650,557	-0.29(-0.88%)
Oct 26, 2009	33.27	33.85	32.91	33.09	7,316,713	-0.10(-0.31%)
Oct 23, 2009	33.18	33.35	33.03	33.19	8,821,653	-0.31(-0.93%)
Oct 22, 2009	33.18	33.81	33.05	33.50	10,101,570	+0.40(+1.21%)
Oct 21, 2009	34.02	34.36	33.04	33.10	11,645,207	-0.72(-2.14%)
Oct 20, 2009	33.56	33.97	33.52	33.83	6,408,490	-0.28(-0.83%)
Oct 19, 2009	34.02	34.32	33.88	34.11	7,633,913	+0.21(+0.62%)
Oct 16, 2009	34.03	34.07	33.61	33.90	9,999,621	-0.23(-0.67%)
Oct 15, 2009	34.60	34.63	33.85	34.13	12,748,237	-0.63(-1.81%)
Oct 14, 2009	34.47	35.05	34.08	34.76	13,715,454	+0.85(+2.50%)
Oct 13, 2009	33.60	34.43	33.58	33.91	11,339,923	+0.34(+1.01%)
Oct 12, 2009	34.29	34.35	33.54	33.58	10,743,916	-0.20(-0.58%)
Oct 09, 2009	33.45	33.81	33.23	33.77	12,189,234	+0.37(+1.11%)
Oct 08, 2009	32.29	33.60	32.17	33.40	17,867,756	+0.56(+1.71%)
Oct 07, 2009	32.47	32.94	32.39	32.84	10,800,714	+0.28(+0.87%)
Oct 06, 2009	32.22	32.61	32.22	32.55	10,452,728	+0.79(+2.47%)
Oct 05, 2009	31.25	31.89	31.20	31.77	8,056,725	+0.62(+1.98%)
Oct 02, 2009	31.16	31.50	30.96	31.15	9,003,238	-0.37(-1.18%)
Oct 01, 2009	31.49	31.84	31.14	31.52	10,673,007	-0.07(-0.24%)
Sep 30, 2009	31.78	31.94	31.33	31.60	13,869,999	-0.41(-1.27%)
Sep 29, 2009	32.36	32.61	31.95	32.01	8,084,370	-0.07(-0.23%)
Sep 28, 2009	31.52	32.38	31.38	32.08	8,895,852	+0.74(+2.38%)
Sep 25, 2009	32.28	32.28	31.24	31.34	12,430,498	-0.92(-2.85%)
Sep 24, 2009	32.24	32.52	31.82	32.26	7,953,650	+0.06(+0.19%)
Sep 23, 2009	32.61	32.75	32.15	32.20	8,301,022	-0.41(-1.25%)
Sep 22, 2009	33.12	33.14	32.52	32.60	10,292,407	-0.46(-1.39%)
Sep 21, 2009	32.84	33.31	32.39	33.06	6,014,224	+0.03(+0.10%)
Sep 18, 2009	33.06	33.12	32.82	33.03	9,268,999	+0.08(+0.25%)
Sep 17, 2009	32.74	33.26	32.72	32.95	10,557,455	+0.53(+1.65%)
Sep 16, 2009	32.24	32.83	32.24	32.41	9,712,325	+0.25(+0.78%)
Sep 15, 2009	32.16	32.46	31.72	32.16	10,495,129	+0.06(+0.19%)
Sep 14, 2009	32.28	32.52	32.03	32.10	9,871,909	-0.36(-1.11%)
Sep 11, 2009	32.66	32.80	32.22	32.46	9,173,377	-0.15(-0.46%)
Sep 10, 2009	32.27	32.64	32.09	32.61	10,116,800	+0.35(+1.09%)
Sep 09, 2009	32.00	32.34	31.81	32.26	11,822,849	+0.23(+0.72%)
Sep 08, 2009	32.11	32.27	31.73	32.03	12,648,247	+0.13(+0.40%)
Sep 04, 2009	31.93	32.06	31.73	31.90	8,941,543	+0.03(+0.11%)
Sep 03, 2009	32.22	32.32	31.67	31.86	18,078,658	+0.54(+1.73%)
Sep 02, 2009	31.40	31.67	30.92	31.32	11,869,058	-0.21(-0.67%)

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.