Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.11	32.63	31.84	32.22	7,804,309	-0.28(-0.85%)
Nov 27, 2009	32.19	32.71	31.81	32.49	2,422,815	-0.92(-2.76%)
Nov 25, 2009	33.04	33.55	32.75	33.42	5,736,042	+0.43(+1.31%)
Nov 24, 2009	32.91	33.05	32.41	32.98	8,446,825	+0.14(+0.42%)
Nov 23, 2009	32.89	33.33	32.69	32.85	7,202,302	+0.64(+1.98%)
Nov 20, 2009	32.13	32.31	31.73	32.21	8,641,944	-0.17(-0.52%)
Nov 19, 2009	32.77	32.77	31.93	32.38	6,721,571	-0.68(-2.05%)
Nov 18, 2009	33.63	33.63	32.66	33.05	5,874,016	-0.46(-1.38%)
Nov 17, 2009	33.57	33.58	33.06	33.52	4,782,925	-0.20(-0.61%)
Nov 16, 2009	33.63	33.86	33.26	33.72	13,608,770	+0.76(+2.29%)
Nov 13, 2009	33.14	33.49	32.80	32.96	8,023,612	-0.13(-0.41%)
Nov 12, 2009	33.50	33.73	32.56	33.10	7,905,789	-0.52(-1.54%)
Nov 11, 2009	34.25	34.45	33.49	33.62	8,053,962	-0.35(-1.02%)
Nov 10, 2009	34.31	34.51	33.49	33.96	8,186,983	-0.45(-1.32%)
Nov 09, 2009	33.53	34.48	33.53	34.42	8,149,204	+0.76(+2.27%)
Nov 06, 2009	33.68	34.37	33.30	33.65	12,417,802	+1.33(+4.10%)
Nov 05, 2009	31.97	32.79	31.41	32.33	8,779,510	+0.55(+1.75%)
Nov 04, 2009	31.56	32.46	31.46	31.77	11,562,214	+0.86(+2.77%)
Nov 03, 2009	30.23	31.08	30.05	30.92	6,335,681	+0.38(+1.26%)
Nov 02, 2009	30.45	31.03	29.94	30.53	7,439,126	+0.12(+0.38%)
Oct 30, 2009	31.96	31.96	30.13	30.42	9,225,204	-1.56(-4.87%)
Oct 29, 2009	31.72	32.10	31.39	31.97	11,113,533	+0.58(+1.86%)
Oct 28, 2009	32.06	32.34	31.24	31.39	8,199,082	-0.93(-2.88%)
Oct 27, 2009	32.67	33.00	32.20	32.32	5,827,662	-0.03(-0.10%)
Oct 26, 2009	33.28	34.10	32.23	32.35	7,934,271	-0.86(-2.58%)
Oct 23, 2009	33.33	33.38	32.92	33.21	6,273,248	-0.85(-2.50%)
Oct 22, 2009	33.75	34.13	33.24	34.06	8,641,117	-0.55(-1.60%)
Oct 21, 2009	34.88	35.71	34.59	34.62	7,719,059	-0.55(-1.56%)
Oct 20, 2009	34.88	35.28	34.82	35.17	7,347,428	+0.02(+0.06%)
Oct 19, 2009	34.48	35.21	34.48	35.14	6,327,970	+0.57(+1.66%)
Oct 16, 2009	34.61	34.76	34.09	34.57	6,144,993	-0.12(-0.35%)
Oct 15, 2009	33.84	34.77	33.79	34.69	8,385,112	+0.63(+1.86%)
Oct 14, 2009	33.90	34.14	33.46	34.06	7,382,106	+0.67(+2.02%)
Oct 13, 2009	33.76	33.76	32.74	33.39	9,722,180	-0.35(-1.05%)
Oct 12, 2009	34.03	34.15	33.55	33.74	6,826,026	+0.37(+1.09%)
Oct 09, 2009	33.21	33.89	32.90	33.37	9,992,814	-0.03(-0.10%)
Oct 08, 2009	31.75	33.49	31.63	33.41	12,226,669	+1.85(+5.88%)
Oct 07, 2009	31.45	31.66	30.87	31.55	7,207,706	+0.05(+0.15%)
Oct 06, 2009	31.16	31.54	30.86	31.50	7,564,621	+0.77(+2.51%)
Oct 05, 2009	30.08	30.92	29.88	30.73	8,631,243	+0.65(+2.17%)
Oct 02, 2009	29.70	30.28	29.56	30.08	10,131,542	-0.11(-0.36%)
Oct 01, 2009	31.13	31.13	30.14	30.19	12,398,139	-0.92(-2.95%)
Sep 30, 2009	30.66	31.42	30.28	31.11	12,807,891	+0.70(+2.29%)
Sep 29, 2009	29.80	30.49	29.39	30.41	8,616,620	+0.60(+2.01%)
Sep 28, 2009	29.56	29.88	29.38	29.81	3,539,257	+0.41(+1.38%)
Sep 25, 2009	29.75	30.01	29.23	29.40	5,893,394	-0.41(-1.39%)
Sep 24, 2009	30.56	30.64	29.30	29.82	7,928,292	-0.80(-2.63%)
Sep 23, 2009	31.30	31.44	30.57	30.62	6,744,713	-0.68(-2.17%)
Sep 22, 2009	30.70	31.45	30.55	31.30	7,627,657	+1.02(+3.38%)
Sep 21, 2009	29.91	30.35	29.62	30.28	5,488,609	-0.22(-0.71%)
Sep 18, 2009	30.96	31.01	30.11	30.49	6,011,831	-0.26(-0.86%)
Sep 17, 2009	30.93	31.39	30.52	30.76	9,032,997	+0.67(+2.23%)
Sep 16, 2009	29.99	31.02	29.71	30.09	8,548,125	+0.34(+1.14%)
Sep 15, 2009	28.90	29.86	28.82	29.75	9,345,007	+1.03(+3.59%)
Sep 14, 2009	28.02	28.76	27.89	28.71	5,633,683	+0.42(+1.50%)
Sep 11, 2009	28.75	29.17	28.15	28.29	9,268,239	-0.32(-1.13%)
Sep 10, 2009	27.74	28.68	27.52	28.61	7,845,323	+0.89(+3.20%)
Sep 09, 2009	27.50	27.94	27.15	27.73	6,751,746	+0.30(+1.09%)
Sep 08, 2009	27.00	27.74	26.91	27.43	12,762,026	+1.18(+4.50%)
Sep 04, 2009	25.87	26.31	25.56	26.25	6,219,093	+0.26(+1.02%)
Sep 03, 2009	26.37	26.37	25.86	25.98	6,112,801	-0.06(-0.23%)
Sep 02, 2009	26.32	26.44	26.01	26.04	6,404,328	-0.26(-0.99%)

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.