Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.05	34.68	33.86	34.67	470,433	+0.49(+1.43%)
Nov 27, 2009	33.63	34.41	33.56	34.19	94,490	-0.41(-1.18%)
Nov 25, 2009	34.46	34.62	34.17	34.60	112,195	+0.14(+0.40%)
Nov 24, 2009	34.38	34.52	34.19	34.46	501,096	-0.19(-0.54%)
Nov 23, 2009	35.05	35.23	34.57	34.65	148,066	+0.41(+1.19%)
Nov 20, 2009	34.36	34.42	33.91	34.24	150,162	-0.20(-0.58%)
Nov 19, 2009	34.50	34.57	33.98	34.44	222,688	-0.21(-0.60%)
Nov 18, 2009	34.56	35.06	34.51	34.65	93,660	-0.48(-1.37%)
Nov 17, 2009	35.30	35.66	34.95	35.13	117,306	-0.42(-1.19%)
Nov 16, 2009	35.41	35.70	35.27	35.55	88,135	+0.28(+0.79%)
Nov 13, 2009	35.09	35.36	34.93	35.27	102,547	+0.59(+1.69%)
Nov 12, 2009	34.84	35.03	34.59	34.68	114,277	-0.30(-0.86%)
Nov 11, 2009	34.80	35.98	34.35	34.98	76,037	-0.34(-0.95%)
Nov 10, 2009	35.33	35.54	35.23	35.32	130,741	+0.22(+0.61%)
Nov 09, 2009	34.22	35.18	34.18	35.10	180,463	+1.31(+3.88%)
Nov 06, 2009	33.69	33.95	33.61	33.79	96,461	-0.07(-0.21%)
Nov 05, 2009	33.53	33.89	33.51	33.86	162,330	+0.67(+2.01%)
Nov 04, 2009	33.27	33.41	33.09	33.20	111,740	+0.41(+1.25%)
Nov 03, 2009	31.61	32.85	31.54	32.79	221,029	+0.00(+0.00%)
Nov 02, 2009	33.26	33.47	32.56	32.79	186,806	-0.11(-0.33%)
Oct 30, 2009	33.44	33.54	32.85	32.90	218,362	-0.56(-1.67%)
Oct 29, 2009	33.48	33.56	33.09	33.46	187,793	+0.72(+2.19%)
Oct 28, 2009	33.10	33.35	32.58	32.74	316,744	-0.37(-1.10%)
Oct 27, 2009	33.55	33.67	33.08	33.10	200,233	-0.34(-1.01%)
Oct 26, 2009	33.72	33.82	33.43	33.44	181,698	-0.01(-0.02%)
Oct 23, 2009	33.69	33.74	33.43	33.45	244,876	-0.07(-0.21%)
Oct 22, 2009	33.67	33.67	33.30	33.52	220,022	+0.04(+0.13%)
Oct 21, 2009	33.67	33.81	33.40	33.48	306,891	-0.06(-0.19%)
Oct 20, 2009	33.68	33.74	33.48	33.54	223,164	-0.70(-2.05%)
Oct 19, 2009	34.50	34.50	34.14	34.24	278,250	+0.10(+0.29%)
Oct 16, 2009	33.71	34.23	33.63	34.14	203,959	-0.01(-0.02%)
Oct 15, 2009	34.09	34.22	33.96	34.15	214,891	-0.11(-0.33%)
Oct 14, 2009	34.00	34.37	33.82	34.27	355,388	+0.50(+1.49%)
Oct 13, 2009	33.60	34.05	33.41	33.76	397,942	+0.04(+0.11%)
Oct 12, 2009	33.66	33.81	33.24	33.73	194,624	+0.51(+1.53%)
Oct 09, 2009	33.32	33.60	33.08	33.22	382,389	-0.09(-0.28%)
Oct 08, 2009	33.38	33.46	33.23	33.31	210,101	+0.21(+0.63%)
Oct 07, 2009	33.23	33.30	32.95	33.10	208,574	-0.12(-0.37%)
Oct 06, 2009	32.78	33.26	32.60	33.23	226,082	+0.70(+2.14%)
Oct 05, 2009	32.56	32.67	32.04	32.53	313,184	-0.15(-0.46%)
Oct 02, 2009	32.44	32.88	32.42	32.68	195,139	-0.04(-0.11%)
Oct 01, 2009	33.58	34.04	32.68	32.72	259,207	-0.88(-2.62%)
Sep 30, 2009	33.79	33.85	33.13	33.60	209,978	-0.16(-0.49%)
Sep 29, 2009	33.89	34.04	33.69	33.76	205,145	-0.13(-0.38%)
Sep 28, 2009	33.95	34.07	33.80	33.89	134,103	-0.05(-0.15%)
Sep 25, 2009	34.00	34.19	33.81	33.94	296,615	-0.06(-0.17%)
Sep 24, 2009	34.37	34.41	34.00	34.00	234,311	-0.25(-0.73%)
Sep 23, 2009	34.35	34.45	34.17	34.25	139,547	-0.06(-0.19%)
Sep 22, 2009	34.30	34.39	34.21	34.32	89,154	+0.32(+0.95%)
Sep 21, 2009	34.70	34.70	33.92	33.99	63,968	-0.08(-0.23%)
Sep 18, 2009	34.49	34.49	34.04	34.07	85,541	-0.17(-0.50%)
Sep 17, 2009	34.18	34.30	34.03	34.24	99,643	+0.76(+2.27%)
Sep 16, 2009	33.55	34.05	33.30	33.48	118,789	+0.23(+0.69%)
Sep 15, 2009	33.08	33.31	32.93	33.26	147,483	+0.09(+0.26%)
Sep 14, 2009	32.99	33.30	32.98	33.17	86,527	+0.01(+0.02%)
Sep 11, 2009	33.44	33.53	33.15	33.16	70,255	-0.26(-0.77%)
Sep 10, 2009	33.38	33.45	33.10	33.42	115,213	-0.07(-0.21%)
Sep 09, 2009	33.59	33.78	33.41	33.49	96,588	+0.09(+0.26%)
Sep 08, 2009	33.91	34.01	33.23	33.41	202,215	+0.41(+1.24%)
Sep 04, 2009	32.72	33.08	32.65	33.00	123,889	+0.38(+1.17%)
Sep 03, 2009	32.30	32.67	32.20	32.62	163,867	+0.32(+0.98%)
Sep 02, 2009	32.59	32.67	32.20	32.30	155,510	-0.34(-1.05%)

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.