Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.88	32.02	31.62	31.84	580,572	+0.03(+0.10%)
Nov 27, 2009	31.31	32.01	31.30	31.81	80,060	-0.78(-2.38%)
Nov 25, 2009	32.52	32.59	32.36	32.59	40,139	+0.32(+0.99%)
Nov 24, 2009	32.41	32.41	31.96	32.27	387,241	-0.14(-0.42%)
Nov 23, 2009	32.26	32.64	32.26	32.40	292,229	+0.50(+1.55%)
Nov 20, 2009	31.90	31.95	31.72	31.91	195,797	-0.11(-0.33%)
Nov 19, 2009	32.26	32.26	31.78	32.01	66,444	-0.68(-2.07%)
Nov 18, 2009	32.68	32.69	32.42	32.69	154,435	+0.02(+0.07%)
Nov 17, 2009	32.61	32.68	32.34	32.67	102,835	-0.09(-0.28%)
Nov 16, 2009	32.59	32.91	32.52	32.76	160,275	+0.53(+1.65%)
Nov 13, 2009	32.00	32.30	31.84	32.23	237,755	+0.32(+1.00%)
Nov 12, 2009	32.06	32.35	31.82	31.91	105,057	-0.43(-1.34%)
Nov 11, 2009	32.39	32.61	32.19	32.34	949,204	+0.13(+0.40%)
Nov 10, 2009	32.13	32.26	31.88	32.21	96,792	-0.09(-0.28%)
Nov 09, 2009	32.00	32.30	31.89	32.30	114,081	+0.85(+2.71%)
Nov 06, 2009	31.28	31.51	31.15	31.45	60,302	+0.06(+0.19%)
Nov 05, 2009	30.97	31.39	30.97	31.39	52,848	+0.48(+1.55%)
Nov 04, 2009	30.80	31.19	30.80	30.91	1,229,448	+0.40(+1.32%)
Nov 03, 2009	30.30	30.60	30.14	30.51	60,917	-0.04(-0.12%)
Nov 02, 2009	30.51	30.86	30.15	30.54	98,402	+0.34(+1.11%)
Oct 30, 2009	30.98	31.14	30.18	30.21	163,345	-1.08(-3.46%)
Oct 29, 2009	30.79	31.34	30.67	31.29	127,877	+0.91(+2.98%)
Oct 28, 2009	31.03	31.08	30.30	30.38	953,692	-0.91(-2.90%)
Oct 27, 2009	31.56	31.56	31.24	31.29	130,296	-0.15(-0.48%)
Oct 26, 2009	31.88	32.23	31.38	31.44	188,585	-0.35(-1.10%)
Oct 23, 2009	31.98	32.43	31.77	31.79	39,073	-0.56(-1.72%)
Oct 22, 2009	32.03	32.42	31.80	32.35	49,197	+0.33(+1.02%)
Oct 21, 2009	32.04	32.53	32.01	32.02	134,438	-0.14(-0.45%)
Oct 20, 2009	31.98	32.46	31.98	32.17	104,886	-0.21(-0.64%)
Oct 19, 2009	32.23	32.43	32.05	32.37	164,537	+0.35(+1.09%)
Oct 16, 2009	31.95	32.07	31.77	32.02	105,695	-0.30(-0.92%)
Oct 15, 2009	32.03	32.32	32.01	32.32	162,122	+0.12(+0.38%)
Oct 14, 2009	32.19	32.20	31.93	32.20	717,414	+0.65(+2.05%)
Oct 13, 2009	31.68	31.68	31.36	31.55	282,009	+0.02(+0.07%)
Oct 12, 2009	31.77	31.83	31.51	31.53	240,729	-0.01(-0.02%)
Oct 09, 2009	31.44	31.53	31.36	31.53	64,104	+0.04(+0.12%)
Oct 08, 2009	31.47	31.62	31.27	31.50	246,465	+0.40(+1.30%)
Oct 07, 2009	31.08	31.11	30.87	31.09	382,905	+0.10(+0.32%)
Oct 06, 2009	30.89	31.19	30.79	30.99	1,100,926	+0.52(+1.70%)
Oct 05, 2009	30.20	30.52	30.11	30.47	72,291	+0.48(+1.60%)
Oct 02, 2009	29.76	30.23	29.71	29.99	222,251	-0.24(-0.81%)
Oct 01, 2009	30.97	30.98	30.24	30.24	1,389,674	-0.81(-2.60%)
Sep 30, 2009	31.22	31.24	30.71	31.05	63,220	-0.04(-0.12%)
Sep 29, 2009	31.02	31.20	30.89	31.08	176,551	+0.03(+0.08%)
Sep 28, 2009	30.71	31.20	30.70	31.06	77,011	+0.39(+1.28%)
Sep 25, 2009	30.73	30.90	30.58	30.67	54,111	-0.16(-0.52%)
Sep 24, 2009	31.29	31.43	30.67	30.83	286,521	-0.34(-1.08%)
Sep 23, 2009	31.67	31.75	31.16	31.16	199,598	-0.37(-1.16%)
Sep 22, 2009	31.53	31.60	31.37	31.53	167,399	+0.37(+1.17%)
Sep 21, 2009	31.08	31.22	30.92	31.16	54,120	-0.27(-0.85%)
Sep 18, 2009	31.40	31.52	31.27	31.43	1,851,468	+0.04(+0.12%)
Sep 17, 2009	31.49	32.11	31.24	31.39	72,349	-0.09(-0.29%)
Sep 16, 2009	31.32	31.51	31.11	31.48	206,117	+0.56(+1.82%)
Sep 15, 2009	30.80	31.01	30.63	30.92	2,475,368	+0.12(+0.40%)
Sep 14, 2009	30.34	30.84	30.24	30.79	80,134	+0.07(+0.22%)
Sep 11, 2009	30.87	30.91	30.64	30.73	68,199	-0.04(-0.12%)
Sep 10, 2009	30.45	30.76	30.31	30.76	577,459	+0.34(+1.13%)
Sep 09, 2009	30.33	30.54	30.22	30.42	123,858	+0.30(+0.99%)
Sep 08, 2009	30.30	30.35	30.05	30.12	914,542	+0.47(+1.59%)
Sep 04, 2009	29.38	29.71	29.25	29.65	38,942	+0.41(+1.41%)
Sep 03, 2009	29.17	29.24	29.00	29.24	38,620	+0.24(+0.81%)
Sep 02, 2009	28.80	29.13	28.71	29.00	114,894	+0.02(+0.08%)

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.