Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.14	33.42	32.26	32.99	451,549	-0.17(-0.51%)
Nov 27, 2009	32.72	33.71	32.50	33.16	225,364	-0.83(-2.44%)
Nov 25, 2009	33.96	34.21	33.58	33.99	211,820	+1.05(+3.19%)
Nov 24, 2009	33.43	33.93	32.44	32.94	395,242	-0.59(-1.76%)
Nov 23, 2009	32.63	34.00	32.63	33.53	538,948	+1.06(+3.26%)
Nov 20, 2009	32.13	32.64	32.13	32.47	379,959	+0.14(+0.43%)
Nov 19, 2009	32.68	32.69	31.56	32.33	594,192	-0.67(-2.03%)
Nov 18, 2009	33.93	33.95	32.97	33.00	457,976	-0.82(-2.42%)
Nov 17, 2009	33.56	34.05	33.43	33.82	387,902	+0.12(+0.36%)
Nov 16, 2009	32.77	34.24	32.77	33.70	774,647	+1.12(+3.44%)
Nov 13, 2009	33.15	33.80	32.27	32.58	702,231	+0.09(+0.28%)
Nov 12, 2009	32.82	33.36	32.38	32.49	448,438	-0.44(-1.34%)
Nov 11, 2009	32.92	33.45	32.26	32.93	674,269	+0.23(+0.70%)
Nov 10, 2009	31.31	32.98	31.31	32.70	1,201,873	+1.31(+4.17%)
Nov 09, 2009	30.27	31.63	30.03	31.39	787,334	+1.25(+4.15%)
Nov 06, 2009	29.13	30.44	28.80	30.14	911,676	+0.88(+3.01%)
Nov 05, 2009	28.37	29.54	28.37	29.26	1,803,383	+1.17(+4.17%)
Nov 04, 2009	29.90	31.50	28.08	28.09	2,564,688	+1.77(+6.72%)
Nov 03, 2009	26.18	26.40	25.35	26.32	517,425	+0.06(+0.23%)
Nov 02, 2009	26.16	26.71	25.50	26.26	703,881	+0.13(+0.50%)
Oct 30, 2009	26.50	26.63	25.37	26.13	744,109	-0.30(-1.14%)
Oct 29, 2009	25.05	26.85	24.98	26.43	609,358	+1.51(+6.06%)
Oct 28, 2009	25.79	25.83	24.78	24.92	582,137	-0.84(-3.26%)
Oct 27, 2009	25.02	26.03	24.97	25.76	551,637	+0.63(+2.51%)
Oct 26, 2009	25.17	25.96	25.03	25.13	564,219	-0.12(-0.48%)
Oct 23, 2009	25.61	25.73	25.20	25.25	470,673	-0.61(-2.36%)
Oct 22, 2009	25.26	25.95	24.82	25.86	428,819	+0.67(+2.66%)
Oct 21, 2009	25.79	26.66	25.12	25.19	530,516	-0.73(-2.82%)
Oct 20, 2009	25.91	26.25	25.83	25.92	642,535	+0.10(+0.39%)
Oct 19, 2009	26.01	26.17	25.63	25.82	400,046	-0.16(-0.62%)
Oct 16, 2009	26.01	26.38	25.55	25.98	376,133	-0.14(-0.54%)
Oct 15, 2009	26.00	26.89	26.00	26.12	347,504	-0.22(-0.84%)
Oct 14, 2009	26.54	26.54	25.98	26.34	356,345	+0.24(+0.92%)
Oct 13, 2009	26.82	27.03	25.80	26.10	583,545	-0.52(-1.95%)
Oct 12, 2009	27.00	27.12	26.55	26.62	452,576	-0.28(-1.04%)
Oct 09, 2009	25.23	27.86	25.01	26.90	1,949,048	+1.87(+7.47%)
Oct 08, 2009	25.86	26.20	24.86	25.03	577,336	-1.09(-4.17%)
Oct 07, 2009	25.70	26.34	25.64	26.12	317,034	+0.57(+2.23%)
Oct 06, 2009	25.12	25.68	24.66	25.55	482,600	+0.63(+2.53%)
Oct 05, 2009	24.67	25.12	24.30	24.92	263,971	+0.40(+1.63%)
Oct 02, 2009	24.57	24.79	24.00	24.52	331,295	-0.20(-0.81%)
Oct 01, 2009	25.58	26.00	24.61	24.72	812,982	+0.07(+0.28%)
Sep 30, 2009	25.14	25.19	24.06	24.65	328,555	-0.38(-1.52%)
Sep 29, 2009	25.74	25.85	24.76	25.03	535,105	-0.63(-2.46%)
Sep 28, 2009	25.19	26.04	24.88	25.66	316,843	+0.70(+2.80%)
Sep 25, 2009	25.82	26.14	24.70	24.96	398,366	-0.86(-3.33%)
Sep 24, 2009	27.15	27.45	25.60	25.82	383,558	-1.19(-4.41%)
Sep 23, 2009	27.00	27.49	26.14	27.01	850,479	+0.02(+0.07%)
Sep 22, 2009	27.24	27.40	26.34	26.99	521,483	-0.02(-0.07%)
Sep 21, 2009	26.34	27.04	26.14	27.01	249,591	+0.40(+1.50%)
Sep 18, 2009	26.19	26.82	26.10	26.61	368,885	-0.09(-0.34%)
Sep 17, 2009	27.00	27.50	26.25	26.70	383,580	+0.06(+0.23%)
Sep 16, 2009	26.52	27.25	26.20	26.64	383,486	+0.09(+0.34%)
Sep 15, 2009	26.11	27.19	25.97	26.55	818,440	+0.23(+0.87%)
Sep 14, 2009	25.84	26.47	25.84	26.32	450,086	+0.09(+0.34%)
Sep 11, 2009	25.90	26.56	25.65	26.23	338,481	+0.17(+0.65%)
Sep 10, 2009	25.00	26.07	24.53	26.06	352,503	+0.93(+3.70%)
Sep 09, 2009	24.25	25.25	24.20	25.13	357,187	+0.92(+3.80%)
Sep 08, 2009	24.31	24.66	23.66	24.21	353,398	-0.06(-0.25%)
Sep 04, 2009	23.80	24.44	23.80	24.27	311,408	+0.37(+1.55%)
Sep 03, 2009	23.96	23.96	22.84	23.90	392,849	+0.28(+1.19%)
Sep 02, 2009	23.29	24.07	23.29	23.62	589,004	+0.43(+1.85%)

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.