Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.89	32.08	31.60	31.92	1,258,003	+0.14(+0.44%)
Nov 27, 2009	31.77	31.94	31.08	31.77	595,577	-0.43(-1.34%)
Nov 25, 2009	32.37	32.41	32.05	32.20	876,911	-0.25(-0.78%)
Nov 24, 2009	32.51	32.74	32.30	32.46	1,168,012	+0.13(+0.39%)
Nov 23, 2009	32.47	32.65	32.20	32.33	1,211,239	+0.16(+0.50%)
Nov 20, 2009	32.28	32.35	32.05	32.17	1,063,737	-0.11(-0.33%)
Nov 19, 2009	32.26	32.50	31.72	32.28	1,668,691	-0.22(-0.67%)
Nov 18, 2009	32.49	32.67	32.27	32.49	1,150,502	-0.05(-0.15%)
Nov 17, 2009	32.61	32.83	32.32	32.54	1,262,995	-0.15(-0.45%)
Nov 16, 2009	32.39	32.97	32.32	32.69	1,276,017	+0.44(+1.38%)
Nov 13, 2009	32.52	32.66	32.18	32.25	1,523,800	+0.10(+0.31%)
Nov 12, 2009	32.65	32.71	32.09	32.15	2,197,032	-0.42(-1.30%)
Nov 11, 2009	31.73	32.68	31.68	32.57	2,860,755	+0.92(+2.92%)
Nov 10, 2009	31.72	31.77	31.52	31.65	1,513,260	-0.10(-0.31%)
Nov 09, 2009	31.20	31.77	31.13	31.75	2,281,583	+0.79(+2.55%)
Nov 06, 2009	30.91	31.29	30.82	30.95	2,503,822	-0.01(-0.05%)
Nov 05, 2009	31.85	32.08	30.88	30.97	6,354,259	-0.92(-2.90%)
Nov 04, 2009	35.50	35.57	31.62	31.89	8,447,154	-2.98(-8.54%)
Nov 03, 2009	34.95	35.05	34.22	34.87	1,903,322	-0.23(-0.64%)
Nov 02, 2009	34.70	35.47	34.45	35.10	1,590,333	+0.53(+1.53%)
Oct 30, 2009	34.92	34.94	34.27	34.57	1,341,764	-0.34(-0.97%)
Oct 29, 2009	34.72	34.91	34.25	34.91	1,440,091	+0.48(+1.39%)
Oct 28, 2009	34.99	35.28	34.34	34.43	1,361,258	-0.67(-1.91%)
Oct 27, 2009	35.72	35.72	35.05	35.10	1,399,950	-0.52(-1.45%)
Oct 26, 2009	35.52	36.24	35.33	35.61	1,704,223	+0.15(+0.42%)
Oct 23, 2009	35.31	35.52	35.11	35.47	1,417,465	-0.18(-0.50%)
Oct 22, 2009	35.29	35.80	35.13	35.64	1,316,848	+0.35(+1.00%)
Oct 21, 2009	35.35	36.08	35.25	35.29	2,250,226	-0.20(-0.58%)
Oct 20, 2009	35.49	35.55	35.41	35.49	1,934,197	+0.00(+0.00%)
Oct 19, 2009	35.32	35.59	35.24	35.49	1,622,197	+0.23(+0.66%)
Oct 16, 2009	35.28	35.60	35.22	35.26	2,720,066	-0.19(-0.54%)
Oct 15, 2009	35.08	35.80	35.05	35.45	2,763,234	-0.08(-0.22%)
Oct 14, 2009	35.88	35.96	35.33	35.53	2,763,950	-0.08(-0.24%)
Oct 13, 2009	35.18	35.70	35.16	35.61	1,602,660	+0.37(+1.06%)
Oct 12, 2009	35.25	35.31	35.04	35.24	1,642,412	+0.13(+0.36%)
Oct 09, 2009	34.88	35.16	34.83	35.11	977,502	+0.12(+0.34%)
Oct 08, 2009	35.18	35.25	34.84	34.99	1,224,273	-0.13(-0.36%)
Oct 07, 2009	34.82	35.20	34.42	35.12	1,913,333	+0.30(+0.85%)
Oct 06, 2009	34.41	35.02	34.31	34.82	1,661,800	+0.53(+1.54%)
Oct 05, 2009	33.94	34.34	33.33	34.29	1,857,804	+0.61(+1.80%)
Oct 02, 2009	34.12	34.17	33.18	33.69	2,732,635	-0.58(-1.69%)
Oct 01, 2009	34.15	34.65	33.77	34.27	2,751,283	-0.10(-0.29%)
Sep 30, 2009	34.37	34.51	33.69	34.36	1,667,662	+0.01(+0.04%)
Sep 29, 2009	34.24	34.62	34.12	34.35	1,142,307	-0.01(-0.04%)
Sep 28, 2009	33.82	34.48	33.71	34.36	1,098,954	+0.56(+1.65%)
Sep 25, 2009	33.83	34.03	33.60	33.81	1,731,163	-0.15(-0.44%)
Sep 24, 2009	34.10	34.13	33.65	33.96	1,760,385	+0.00(+0.00%)
Sep 23, 2009	33.88	34.48	33.64	33.96	1,717,153	+0.29(+0.86%)
Sep 22, 2009	33.71	33.82	33.35	33.67	1,257,461	-0.06(-0.19%)
Sep 21, 2009	33.58	33.80	33.30	33.73	1,542,005	-0.01(-0.04%)
Sep 18, 2009	34.41	34.66	33.74	33.74	4,469,404	-0.70(-2.03%)
Sep 17, 2009	34.69	34.84	34.15	34.44	2,968,882	-0.35(-1.01%)
Sep 16, 2009	34.96	35.04	34.71	34.80	2,602,489	-0.15(-0.42%)
Sep 15, 2009	35.06	35.13	34.84	34.94	2,072,436	-0.14(-0.40%)
Sep 14, 2009	34.71	35.21	34.62	35.08	2,585,596	+0.30(+0.85%)
Sep 11, 2009	34.99	34.99	34.37	34.79	1,895,598	-0.25(-0.73%)
Sep 10, 2009	34.57	35.12	34.45	35.04	4,226,197	+0.35(+1.00%)
Sep 09, 2009	34.24	34.83	33.92	34.70	2,158,147	+0.39(+1.13%)
Sep 08, 2009	34.09	34.34	33.80	34.31	2,252,752	+0.26(+0.77%)
Sep 04, 2009	33.62	34.15	33.62	34.05	2,306,474	+0.24(+0.71%)
Sep 03, 2009	33.14	33.88	32.93	33.81	2,848,853	+0.55(+1.66%)
Sep 02, 2009	33.19	33.75	32.99	33.26	2,919,117	+0.07(+0.21%)

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.