Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.29	33.29	32.51	33.00	144,006	-0.43(-1.29%)
Nov 27, 2009	33.46	33.81	33.43	33.43	81,126	-0.52(-1.53%)
Nov 25, 2009	33.63	34.18	33.63	33.95	80,930	+0.32(+0.95%)
Nov 24, 2009	33.60	33.84	33.50	33.63	154,127	+0.02(+0.06%)
Nov 23, 2009	33.60	34.08	33.51	33.61	90,435	+0.03(+0.09%)
Nov 20, 2009	33.89	34.03	33.32	33.58	133,800	-0.37(-1.09%)
Nov 19, 2009	34.05	34.23	33.89	33.95	298,305	-0.40(-1.16%)
Nov 18, 2009	34.31	34.40	34.02	34.35	38,472	-0.04(-0.12%)
Nov 17, 2009	34.82	34.98	34.30	34.39	63,600	-0.61(-1.74%)
Nov 16, 2009	35.39	36.14	34.75	35.00	128,993	-0.09(-0.26%)
Nov 13, 2009	35.21	35.59	34.77	35.09	61,341	-0.31(-0.88%)
Nov 12, 2009	36.88	36.95	35.33	35.40	90,535	-1.57(-4.25%)
Nov 11, 2009	37.45	37.91	36.94	36.97	67,008	-0.32(-0.86%)
Nov 10, 2009	37.06	37.72	37.06	37.29	41,258	+0.03(+0.08%)
Nov 09, 2009	37.44	37.75	37.23	37.26	54,757	-0.03(-0.08%)
Nov 06, 2009	36.51	37.29	36.36	37.29	63,330	+0.57(+1.55%)
Nov 05, 2009	35.85	36.88	35.85	36.72	72,093	+0.99(+2.77%)
Nov 04, 2009	34.82	36.24	34.66	35.73	156,709	+0.90(+2.58%)
Nov 03, 2009	34.07	34.85	34.06	34.83	395,262	+0.69(+2.02%)
Nov 02, 2009	35.04	35.24	34.05	34.14	118,172	-0.86(-2.46%)
Oct 30, 2009	35.34	35.47	34.94	35.00	94,680	-0.33(-0.93%)
Oct 29, 2009	35.26	35.63	34.93	35.33	88,154	+0.08(+0.23%)
Oct 28, 2009	35.77	36.32	35.19	35.25	104,483	-0.65(-1.81%)
Oct 27, 2009	36.51	36.80	35.83	35.90	67,641	-0.70(-1.91%)
Oct 26, 2009	36.97	37.48	36.30	36.60	78,349	-0.46(-1.24%)
Oct 23, 2009	37.03	37.34	36.81	37.06	90,077	-0.12(-0.32%)
Oct 22, 2009	37.28	37.39	36.89	37.18	96,387	-0.18(-0.48%)
Oct 21, 2009	37.61	38.19	37.31	37.36	222,180	-0.50(-1.32%)
Oct 20, 2009	38.16	39.02	37.16	37.86	550,259	+2.07(+5.78%)
Oct 19, 2009	35.82	36.05	35.60	35.79	167,317	+0.01(+0.03%)
Oct 16, 2009	35.70	36.21	35.52	35.78	88,449	-0.16(-0.45%)
Oct 15, 2009	35.77	36.31	35.63	35.94	134,867	-0.02(-0.06%)
Oct 14, 2009	36.18	36.32	35.77	35.96	85,764	-0.03(-0.08%)
Oct 13, 2009	36.01	36.25	35.75	35.99	61,032	-0.21(-0.58%)
Oct 12, 2009	36.36	36.72	35.81	36.20	98,273	+0.15(+0.42%)
Oct 09, 2009	35.96	36.11	35.51	36.05	102,224	+0.07(+0.19%)
Oct 08, 2009	36.21	36.29	35.96	35.98	104,896	-0.23(-0.64%)
Oct 07, 2009	36.11	36.55	36.11	36.21	22,775	-0.23(-0.63%)
Oct 06, 2009	36.04	36.74	35.95	36.44	90,125	+0.44(+1.22%)
Oct 05, 2009	36.08	36.20	35.77	36.00	88,224	-0.05(-0.14%)
Oct 02, 2009	36.00	36.54	35.75	36.05	47,331	-0.18(-0.50%)
Oct 01, 2009	36.72	36.72	36.10	36.23	106,172	-0.63(-1.71%)
Sep 30, 2009	37.32	37.32	36.38	36.86	56,578	-0.33(-0.89%)
Sep 29, 2009	36.84	37.32	36.80	37.19	111,060	+0.27(+0.73%)
Sep 28, 2009	36.78	37.43	36.72	36.92	56,214	+0.31(+0.85%)
Sep 25, 2009	36.66	37.02	36.49	36.61	50,584	-0.23(-0.62%)
Sep 24, 2009	37.22	37.70	36.69	36.84	59,890	-0.46(-1.23%)
Sep 23, 2009	37.59	37.65	37.10	37.30	75,616	-0.19(-0.51%)
Sep 22, 2009	37.70	37.93	37.23	37.49	109,841	-0.13(-0.35%)
Sep 21, 2009	37.27	37.95	37.04	37.62	34,104	+0.09(+0.24%)
Sep 18, 2009	37.34	37.92	37.21	37.53	140,439	+0.34(+0.91%)
Sep 17, 2009	36.87	37.54	36.87	37.19	96,712	+0.23(+0.62%)
Sep 16, 2009	36.11	37.02	35.75	36.96	126,930	+1.23(+3.44%)
Sep 15, 2009	35.89	36.01	35.40	35.73	91,647	-0.16(-0.45%)
Sep 14, 2009	36.20	36.50	35.86	35.89	130,413	-0.60(-1.64%)
Sep 11, 2009	36.67	36.87	36.48	36.49	66,073	-0.26(-0.71%)
Sep 10, 2009	37.14	37.14	36.57	36.75	80,071	-0.31(-0.84%)
Sep 09, 2009	37.00	37.27	36.99	37.06	62,690	+0.16(+0.43%)
Sep 08, 2009	37.24	37.34	36.75	36.90	56,997	-0.24(-0.65%)
Sep 04, 2009	37.34	37.62	36.99	37.14	58,199	-0.37(-0.99%)
Sep 03, 2009	37.65	37.65	36.74	37.51	29,983	-0.13(-0.35%)
Sep 02, 2009	37.39	38.00	37.33	37.64	99,251	+0.29(+0.78%)

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.