Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.45	34.55	33.65	33.75	23,203	-0.75(-2.17%)
Nov 27, 2009	33.95	36.30	33.95	34.50	4,257	-2.20(-5.99%)
Nov 25, 2009	35.96	36.70	35.96	36.70	5,031	+1.50(+4.26%)
Nov 24, 2009	35.05	35.65	35.05	35.20	2,421	+0.15(+0.43%)
Nov 23, 2009	35.20	35.50	35.05	35.05	2,106	+0.65(+1.89%)
Nov 20, 2009	34.10	34.40	34.10	34.40	2,282	+0.68(+2.02%)
Nov 19, 2009	34.15	34.40	33.72	33.72	2,130	-0.70(-2.03%)
Nov 18, 2009	34.65	35.25	34.30	34.42	1,588	-0.33(-0.95%)
Nov 17, 2009	35.05	35.20	34.75	34.75	2,945	-0.25(-0.71%)
Nov 16, 2009	34.51	35.45	34.51	35.00	2,955	+1.00(+2.94%)
Nov 13, 2009	33.30	34.25	33.30	34.00	2,444	+0.00(+0.00%)
Nov 12, 2009	33.50	34.00	33.50	34.00	1,663	-0.10(-0.29%)
Nov 11, 2009	34.05	34.10	34.05	34.10	387	+1.20(+3.65%)
Nov 10, 2009	32.85	32.90	32.85	32.90	1,737	+0.35(+1.08%)
Nov 09, 2009	32.55	32.55	32.15	32.55	1,206	+1.60(+5.17%)
Nov 06, 2009	30.85	31.00	30.25	30.95	7,992	+1.11(+3.72%)
Nov 05, 2009	29.10	29.84	29.10	29.84	1,369	+0.05(+0.17%)
Nov 04, 2009	29.40	29.80	29.40	29.79	4,369	+0.99(+3.44%)
Nov 03, 2009	28.50	28.80	28.50	28.80	2,601	-0.75(-2.54%)
Nov 02, 2009	29.15	29.55	28.90	29.55	10,068	-0.30(-1.01%)
Oct 30, 2009	31.00	31.00	29.85	29.85	2,944	-1.00(-3.24%)
Oct 29, 2009	30.60	31.00	30.31	30.85	7,047	+0.31(+1.02%)
Oct 28, 2009	30.90	30.90	30.05	30.54	6,339	-0.71(-2.27%)
Oct 27, 2009	31.75	31.75	31.25	31.25	3,654	-0.10(-0.32%)
Oct 26, 2009	33.09	33.09	31.30	31.35	3,938	-2.37(-7.03%)
Oct 23, 2009	33.74	33.74	33.72	33.72	4,331	-0.18(-0.53%)
Oct 22, 2009	32.55	33.90	32.55	33.90	1,376	-0.10(-0.29%)
Oct 21, 2009	34.05	34.20	34.00	34.00	1,368	+0.59(+1.77%)
Oct 20, 2009	33.26	33.41	33.26	33.41	1,136	-0.57(-1.68%)
Oct 19, 2009	33.40	33.99	33.40	33.98	5,124	+0.78(+2.35%)
Oct 16, 2009	32.71	33.20	32.71	33.20	1,297	-0.15(-0.45%)
Oct 15, 2009	33.15	33.35	33.00	33.35	5,913	-0.50(-1.48%)
Oct 14, 2009	33.75	34.03	33.25	33.85	4,438	+0.50(+1.50%)
Oct 13, 2009	33.30	33.35	32.80	33.35	5,847	-0.05(-0.15%)
Oct 12, 2009	33.25	33.40	33.15	33.40	1,019	+0.40(+1.21%)
Oct 09, 2009	33.00	33.00	32.50	33.00	2,544	+0.00(+0.00%)
Oct 08, 2009	32.70	33.00	32.55	33.00	17,525	+1.45(+4.60%)
Oct 07, 2009	32.45	32.59	31.55	31.55	2,024	-1.30(-3.96%)
Oct 06, 2009	33.04	33.04	32.26	32.85	1,356	+0.59(+1.83%)
Oct 05, 2009	32.05	32.95	32.05	32.26	2,426	+0.36(+1.13%)
Oct 02, 2009	31.65	31.90	31.65	31.90	2,956	-0.36(-1.12%)
Oct 01, 2009	33.17	33.17	32.26	32.26	8,605	-1.13(-3.38%)
Sep 30, 2009	33.25	33.44	32.92	33.39	10,009	-1.01(-2.94%)
Sep 29, 2009	34.94	34.94	34.10	34.40	1,384	-1.60(-4.44%)
Sep 28, 2009	35.44	36.00	35.40	36.00	1,008	+0.94(+2.68%)
Sep 25, 2009	35.30	35.79	35.06	35.06	469	+0.06(+0.17%)
Sep 24, 2009	35.95	35.95	34.80	35.00	3,506	-1.10(-3.05%)
Sep 23, 2009	36.14	36.14	35.41	36.10	1,218	-1.18(-3.17%)
Sep 22, 2009	37.07	37.29	36.95	37.28	2,080	+1.18(+3.27%)
Sep 21, 2009	35.90	36.10	35.90	36.10	2,308	-1.55(-4.12%)
Sep 18, 2009	37.06	37.65	37.06	37.65	997	+0.00(+0.00%)
Sep 17, 2009	37.65	37.65	37.65	37.65	292	+1.74(+4.85%)
Sep 16, 2009	35.88	35.98	35.75	35.91	5,548	+0.56(+1.58%)
Sep 15, 2009	34.60	35.35	34.60	35.35	1,862	-0.55(-1.53%)
Sep 14, 2009	35.49	35.90	35.49	35.90	609	-0.09(-0.25%)
Sep 11, 2009	35.00	36.00	35.00	35.99	4,437	+2.06(+6.07%)
Sep 10, 2009	33.92	33.93	33.26	33.93	4,927	+1.23(+3.76%)
Sep 09, 2009	33.10	33.10	32.70	32.70	1,669	-0.31(-0.94%)
Sep 08, 2009	33.50	33.50	33.01	33.01	332	-0.69(-2.05%)
Sep 04, 2009	32.85	33.70	32.85	33.70	229	+1.20(+3.69%)
Sep 03, 2009	32.20	32.95	32.20	32.50	2,534	+0.15(+0.46%)
Sep 02, 2009	31.75	32.35	31.66	32.35	2,571	+0.06(+0.19%)

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.