Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.80	30.93	30.55	30.75	601,039	+0.03(+0.10%)
Nov 27, 2009	30.25	30.92	30.23	30.72	82,883	-0.75(-2.39%)
Nov 25, 2009	31.42	31.48	31.26	31.48	41,554	+0.31(+0.99%)
Nov 24, 2009	31.31	31.31	30.87	31.17	400,893	-0.13(-0.42%)
Nov 23, 2009	31.16	31.53	31.16	31.30	302,531	+0.48(+1.55%)
Nov 20, 2009	30.81	30.86	30.64	30.82	202,699	-0.10(-0.33%)
Nov 19, 2009	31.16	31.16	30.70	30.92	68,786	-0.66(-2.07%)
Nov 18, 2009	31.56	31.58	31.31	31.58	159,880	+0.02(+0.07%)
Nov 17, 2009	31.50	31.56	31.24	31.56	106,460	-0.09(-0.28%)
Nov 16, 2009	31.48	31.79	31.41	31.64	165,925	+0.52(+1.65%)
Nov 13, 2009	30.91	31.20	30.75	31.13	246,137	+0.31(+1.00%)
Nov 12, 2009	30.97	31.25	30.74	30.82	108,760	-0.42(-1.34%)
Nov 11, 2009	31.29	31.50	31.09	31.24	982,667	+0.13(+0.40%)
Nov 10, 2009	31.03	31.16	30.80	31.11	100,204	-0.09(-0.28%)
Nov 09, 2009	30.91	31.20	30.81	31.20	118,102	+0.82(+2.71%)
Nov 06, 2009	30.22	30.44	30.09	30.38	62,428	+0.06(+0.19%)
Nov 05, 2009	29.92	30.32	29.92	30.32	54,712	+0.46(+1.55%)
Nov 04, 2009	29.75	30.13	29.75	29.86	1,272,790	+0.39(+1.32%)
Nov 03, 2009	29.27	29.55	29.11	29.47	63,064	-0.04(-0.12%)
Nov 02, 2009	29.47	29.80	29.13	29.50	101,871	+0.32(+1.11%)
Oct 30, 2009	29.92	30.08	29.15	29.18	169,103	-1.04(-3.46%)
Oct 29, 2009	29.74	30.27	29.63	30.22	132,385	+0.88(+2.98%)
Oct 28, 2009	29.97	30.03	29.27	29.35	987,313	-0.88(-2.90%)
Oct 27, 2009	30.49	30.49	30.17	30.22	134,889	-0.15(-0.48%)
Oct 26, 2009	30.80	31.14	30.31	30.37	195,234	-0.34(-1.10%)
Oct 23, 2009	30.89	31.32	30.69	30.71	40,451	-0.54(-1.72%)
Oct 22, 2009	30.94	31.31	30.72	31.25	50,931	+0.32(+1.02%)
Oct 21, 2009	30.95	31.42	30.92	30.93	139,178	-0.14(-0.45%)
Oct 20, 2009	30.89	31.36	30.89	31.07	108,584	-0.20(-0.64%)
Oct 19, 2009	31.14	31.33	30.96	31.27	170,337	+0.34(+1.09%)
Oct 16, 2009	30.86	30.98	30.69	30.93	109,421	-0.29(-0.92%)
Oct 15, 2009	30.94	31.22	30.92	31.22	167,837	+0.12(+0.38%)
Oct 14, 2009	31.09	31.11	30.84	31.10	742,706	+0.63(+2.05%)
Oct 13, 2009	30.60	30.60	30.29	30.47	291,951	+0.02(+0.07%)
Oct 12, 2009	30.69	30.75	30.44	30.45	249,216	-0.01(-0.02%)
Oct 09, 2009	30.37	30.46	30.29	30.46	66,363	+0.04(+0.12%)
Oct 08, 2009	30.39	30.54	30.20	30.42	255,154	+0.39(+1.30%)
Oct 07, 2009	30.02	30.05	29.82	30.03	396,403	+0.10(+0.32%)
Oct 06, 2009	29.83	30.13	29.74	29.94	1,139,737	+0.50(+1.70%)
Oct 05, 2009	29.17	29.48	29.08	29.44	74,840	+0.46(+1.60%)
Oct 02, 2009	28.75	29.20	28.69	28.97	230,086	-0.24(-0.81%)
Oct 01, 2009	29.92	29.92	29.21	29.21	1,438,666	-0.78(-2.60%)
Sep 30, 2009	30.16	30.17	29.67	29.99	65,449	-0.04(-0.12%)
Sep 29, 2009	29.97	30.14	29.84	30.03	182,775	+0.02(+0.08%)
Sep 28, 2009	29.67	30.14	29.66	30.00	79,726	+0.38(+1.28%)
Sep 25, 2009	29.69	29.85	29.54	29.62	56,019	-0.15(-0.52%)
Sep 24, 2009	30.22	30.36	29.62	29.78	296,622	-0.32(-1.08%)
Sep 23, 2009	30.59	30.67	30.10	30.10	206,634	-0.35(-1.16%)
Sep 22, 2009	30.46	30.53	30.30	30.45	173,301	+0.35(+1.17%)
Sep 21, 2009	30.03	30.15	29.86	30.10	56,028	-0.26(-0.85%)
Sep 18, 2009	30.33	30.45	30.20	30.36	1,916,739	+0.04(+0.12%)
Sep 17, 2009	30.42	31.02	30.17	30.32	74,900	-0.09(-0.29%)
Sep 16, 2009	30.25	30.44	30.05	30.41	213,384	+0.54(+1.82%)
Sep 15, 2009	29.75	29.95	29.58	29.86	2,562,634	+0.12(+0.40%)
Sep 14, 2009	29.30	29.79	29.21	29.75	82,959	+0.07(+0.22%)
Sep 11, 2009	29.82	29.86	29.60	29.68	70,603	-0.04(-0.12%)
Sep 10, 2009	29.41	29.72	29.28	29.72	597,816	+0.33(+1.13%)
Sep 09, 2009	29.30	29.50	29.19	29.39	128,224	+0.29(+0.99%)
Sep 08, 2009	29.27	29.31	29.03	29.10	946,783	+0.46(+1.59%)
Sep 04, 2009	28.38	28.69	28.25	28.64	40,315	+0.40(+1.41%)
Sep 03, 2009	28.18	28.24	28.02	28.24	39,982	+0.23(+0.81%)
Sep 02, 2009	27.82	28.13	27.73	28.02	118,945	+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.