Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.05	32.58	31.82	32.57	3,984,123	+0.32(+1.00%)
Nov 27, 2009	31.96	32.62	31.57	32.25	1,767,149	-0.40(-1.23%)
Nov 25, 2009	32.70	32.92	32.61	32.65	1,522,282	+0.17(+0.54%)
Nov 24, 2009	32.65	32.91	32.39	32.48	1,824,492	-0.31(-0.93%)
Nov 23, 2009	32.68	33.23	32.61	32.78	2,659,602	+0.31(+0.97%)
Nov 20, 2009	32.15	32.71	32.05	32.47	2,695,716	+0.11(+0.35%)
Nov 19, 2009	32.36	32.43	31.91	32.36	2,645,390	-0.24(-0.75%)
Nov 18, 2009	32.44	32.64	32.29	32.60	1,749,777	-0.01(-0.03%)
Nov 17, 2009	32.70	32.95	32.44	32.61	2,031,054	-0.27(-0.82%)
Nov 16, 2009	32.39	33.02	32.35	32.88	3,018,718	+0.53(+1.64%)
Nov 13, 2009	32.42	32.65	32.19	32.35	2,405,050	+0.10(+0.32%)
Nov 12, 2009	33.11	33.16	32.16	32.24	3,403,008	-0.77(-2.32%)
Nov 11, 2009	33.02	33.47	32.76	33.01	2,582,422	+0.11(+0.34%)
Nov 10, 2009	32.96	33.08	32.58	32.90	3,480,681	-0.01(-0.03%)
Nov 09, 2009	32.59	32.95	32.43	32.91	3,213,805	+0.52(+1.62%)
Nov 06, 2009	32.23	32.56	31.95	32.38	2,964,202	+0.04(+0.13%)
Nov 05, 2009	31.71	32.77	31.52	32.34	4,546,453	+0.84(+2.66%)
Nov 04, 2009	31.58	31.99	31.41	31.50	3,383,860	-0.16(-0.50%)
Nov 03, 2009	31.67	32.03	31.27	31.66	3,627,239	-0.07(-0.22%)
Nov 02, 2009	30.69	31.81	30.69	31.73	6,143,275	+1.03(+3.35%)
Oct 30, 2009	31.16	31.67	30.55	30.70	5,015,481	-0.68(-2.17%)
Oct 29, 2009	30.73	31.49	30.57	31.38	2,655,515	+0.92(+3.03%)
Oct 28, 2009	31.23	31.36	30.42	30.45	3,888,890	-0.82(-2.62%)
Oct 27, 2009	31.53	31.75	31.00	31.27	4,903,739	-0.37(-1.18%)
Oct 26, 2009	31.74	32.03	31.25	31.65	4,009,972	+0.11(+0.36%)
Oct 23, 2009	31.78	32.04	31.51	31.54	4,465,073	-0.35(-1.09%)
Oct 22, 2009	30.97	32.07	30.87	31.88	5,752,643	+0.74(+2.38%)
Oct 21, 2009	31.40	32.09	31.09	31.14	3,383,565	-0.34(-1.08%)
Oct 20, 2009	31.26	31.64	31.21	31.48	2,826,303	-0.54(-1.69%)
Oct 19, 2009	31.82	32.11	31.52	32.02	3,198,651	+0.34(+1.07%)
Oct 16, 2009	31.97	32.15	31.40	31.68	6,131,007	-0.33(-1.03%)
Oct 15, 2009	31.96	32.22	31.90	32.02	5,661,414	-0.21(-0.65%)
Oct 14, 2009	32.24	32.40	32.15	32.23	6,738,269	+0.21(+0.65%)
Oct 13, 2009	32.10	32.34	31.89	32.02	5,950,593	-0.09(-0.27%)
Oct 12, 2009	32.70	32.70	31.95	32.10	5,237,034	-0.50(-1.52%)
Oct 09, 2009	32.60	32.77	32.36	32.60	3,148,790	-0.01(-0.03%)
Oct 08, 2009	32.87	33.32	32.56	32.61	4,379,074	+0.06(+0.19%)
Oct 07, 2009	32.70	32.77	32.35	32.55	2,294,342	-0.24(-0.72%)
Oct 06, 2009	32.43	33.13	32.31	32.78	2,980,337	+0.41(+1.27%)
Oct 05, 2009	31.96	32.45	31.79	32.37	2,704,113	+0.42(+1.31%)
Oct 02, 2009	31.78	32.47	31.58	31.95	3,423,364	-0.15(-0.46%)
Oct 01, 2009	32.54	32.89	31.68	32.10	3,949,708	-0.63(-1.92%)
Sep 30, 2009	32.97	33.04	32.10	32.73	3,843,446	-0.08(-0.24%)
Sep 29, 2009	32.84	33.13	32.45	32.81	3,713,586	-0.09(-0.27%)
Sep 28, 2009	32.33	33.04	32.09	32.90	3,743,021	+0.81(+2.53%)
Sep 25, 2009	32.88	32.99	31.85	32.09	5,304,110	-0.83(-2.52%)
Sep 24, 2009	33.04	33.08	32.37	32.91	9,934,349	-1.11(-3.25%)
Sep 23, 2009	34.84	35.08	33.94	34.02	6,801,201	-0.38(-1.11%)
Sep 22, 2009	34.88	34.88	34.21	34.40	5,649,695	-0.29(-0.83%)
Sep 21, 2009	34.17	34.97	33.95	34.69	5,364,375	+0.44(+1.30%)
Sep 18, 2009	34.11	34.74	33.93	34.25	6,211,363	+0.41(+1.21%)
Sep 17, 2009	33.35	34.67	33.26	33.84	5,401,178	+0.39(+1.17%)
Sep 16, 2009	32.15	33.50	32.12	33.45	4,966,333	+1.33(+4.15%)
Sep 15, 2009	31.92	32.27	31.69	32.11	3,026,282	-0.04(-0.14%)
Sep 14, 2009	31.91	32.25	31.46	32.16	2,644,273	+0.15(+0.46%)
Sep 11, 2009	32.50	32.65	31.82	32.01	2,650,003	-0.60(-1.84%)
Sep 10, 2009	32.28	32.63	32.03	32.61	2,960,414	+0.32(+1.00%)
Sep 09, 2009	31.70	32.50	31.56	32.29	3,573,929	+0.32(+1.01%)
Sep 08, 2009	32.28	32.29	31.62	31.96	2,613,349	-0.01(-0.03%)
Sep 04, 2009	31.79	32.18	31.34	31.97	2,276,764	+0.25(+0.80%)
Sep 03, 2009	30.77	31.74	30.77	31.72	2,816,931	+0.61(+1.96%)
Sep 02, 2009	30.88	31.21	30.66	31.11	2,471,978	+0.11(+0.37%)

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.