Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.79	30.92	30.54	30.75	601,168	+0.03(+0.10%)
Nov 27, 2009	30.24	30.91	30.23	30.72	82,901	-0.75(-2.38%)
Nov 25, 2009	31.41	31.48	31.26	31.47	41,563	+0.31(+0.99%)
Nov 24, 2009	31.30	31.30	30.87	31.16	400,979	-0.13(-0.42%)
Nov 23, 2009	31.15	31.52	31.15	31.29	302,596	+0.48(+1.55%)
Nov 20, 2009	30.81	30.86	30.63	30.81	202,743	-0.10(-0.33%)
Nov 19, 2009	31.15	31.15	30.69	30.92	68,801	-0.65(-2.07%)
Nov 18, 2009	31.56	31.57	31.31	31.57	159,914	+0.02(+0.07%)
Nov 17, 2009	31.49	31.56	31.23	31.55	106,483	-0.09(-0.28%)
Nov 16, 2009	31.48	31.79	31.40	31.64	165,961	+0.52(+1.65%)
Nov 13, 2009	30.90	31.20	30.75	31.12	246,190	+0.31(+1.00%)
Nov 12, 2009	30.96	31.24	30.73	30.81	108,784	-0.42(-1.34%)
Nov 11, 2009	31.28	31.49	31.09	31.23	982,878	+0.13(+0.40%)
Nov 10, 2009	31.03	31.15	30.79	31.11	100,225	-0.09(-0.28%)
Nov 09, 2009	30.90	31.20	30.80	31.20	118,128	+0.82(+2.71%)
Nov 06, 2009	30.21	30.43	30.09	30.37	62,442	+0.06(+0.19%)
Nov 05, 2009	29.91	30.31	29.91	30.31	54,723	+0.46(+1.55%)
Nov 04, 2009	29.75	30.12	29.75	29.85	1,273,063	+0.39(+1.32%)
Nov 03, 2009	29.26	29.55	29.11	29.46	63,078	-0.04(-0.12%)
Nov 02, 2009	29.47	29.80	29.12	29.50	101,893	+0.32(+1.11%)
Oct 30, 2009	29.92	30.07	29.14	29.17	169,140	-1.04(-3.46%)
Oct 29, 2009	29.73	30.26	29.62	30.22	132,413	+0.88(+2.98%)
Oct 28, 2009	29.97	30.02	29.26	29.34	987,525	-0.88(-2.90%)
Oct 27, 2009	30.48	30.48	30.17	30.22	134,918	-0.15(-0.48%)
Oct 26, 2009	30.79	31.13	30.31	30.37	195,276	-0.34(-1.10%)
Oct 23, 2009	30.88	31.31	30.68	30.70	40,459	-0.54(-1.72%)
Oct 22, 2009	30.93	31.31	30.71	31.24	50,942	+0.32(+1.02%)
Oct 21, 2009	30.95	31.42	30.92	30.92	139,208	-0.14(-0.45%)
Oct 20, 2009	30.88	31.35	30.88	31.06	108,607	-0.20(-0.64%)
Oct 19, 2009	31.13	31.32	30.95	31.26	170,374	+0.34(+1.09%)
Oct 16, 2009	30.85	30.98	30.68	30.92	109,444	-0.29(-0.92%)
Oct 15, 2009	30.93	31.21	30.92	31.21	167,873	+0.12(+0.38%)
Oct 14, 2009	31.09	31.10	30.84	31.09	742,865	+0.63(+2.05%)
Oct 13, 2009	30.59	30.59	30.28	30.47	292,014	+0.02(+0.07%)
Oct 12, 2009	30.68	30.74	30.43	30.45	249,270	-0.01(-0.02%)
Oct 09, 2009	30.37	30.45	30.28	30.45	66,378	+0.04(+0.12%)
Oct 08, 2009	30.39	30.53	30.20	30.42	255,209	+0.39(+1.30%)
Oct 07, 2009	30.01	30.04	29.81	30.03	396,488	+0.10(+0.32%)
Oct 06, 2009	29.83	30.12	29.73	29.93	1,139,982	+0.50(+1.70%)
Oct 05, 2009	29.17	29.47	29.08	29.43	74,856	+0.46(+1.60%)
Oct 02, 2009	28.74	29.19	28.69	28.97	230,136	-0.24(-0.81%)
Oct 01, 2009	29.91	29.92	29.20	29.20	1,438,974	-0.78(-2.60%)
Sep 30, 2009	30.15	30.17	29.66	29.98	65,463	-0.04(-0.12%)
Sep 29, 2009	29.96	30.13	29.84	30.02	182,814	+0.03(+0.08%)
Sep 28, 2009	29.66	30.13	29.65	29.99	79,743	+0.38(+1.28%)
Sep 25, 2009	29.68	29.84	29.53	29.61	56,031	-0.15(-0.52%)
Sep 24, 2009	30.22	30.36	29.61	29.77	296,685	-0.32(-1.08%)
Sep 23, 2009	30.59	30.66	30.09	30.09	206,679	-0.35(-1.16%)
Sep 22, 2009	30.45	30.52	30.29	30.45	173,338	+0.35(+1.17%)
Sep 21, 2009	30.02	30.15	29.86	30.09	56,040	-0.26(-0.85%)
Sep 18, 2009	30.32	30.44	30.20	30.35	1,917,150	+0.04(+0.12%)
Sep 17, 2009	30.41	31.01	30.17	30.31	74,916	-0.09(-0.29%)
Sep 16, 2009	30.25	30.43	30.04	30.40	213,429	+0.54(+1.82%)
Sep 15, 2009	29.75	29.95	29.58	29.86	2,563,184	+0.12(+0.40%)
Sep 14, 2009	29.30	29.78	29.20	29.74	82,977	+0.07(+0.22%)
Sep 11, 2009	29.81	29.85	29.59	29.67	70,618	-0.04(-0.12%)
Sep 10, 2009	29.41	29.71	29.27	29.71	597,945	+0.33(+1.13%)
Sep 09, 2009	29.29	29.50	29.19	29.38	128,252	+0.29(+0.99%)
Sep 08, 2009	29.26	29.31	29.02	29.09	946,986	+0.46(+1.59%)
Sep 04, 2009	28.37	28.69	28.25	28.64	40,323	+0.40(+1.41%)
Sep 03, 2009	28.17	28.24	28.01	28.24	39,990	+0.23(+0.81%)
Sep 02, 2009	27.81	28.13	27.72	28.01	118,970	+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.