Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.35	34.79	33.96	34.67	235,170	+0.36(+1.05%)
Nov 27, 2009	33.96	34.81	33.81	34.31	95,133	-0.52(-1.50%)
Nov 25, 2009	34.18	35.14	34.08	34.83	152,612	+0.45(+1.30%)
Nov 24, 2009	34.74	34.79	34.09	34.38	155,410	-0.47(-1.36%)
Nov 23, 2009	34.92	35.45	34.68	34.86	186,876	+0.43(+1.25%)
Nov 20, 2009	34.75	34.78	34.13	34.43	222,057	-0.33(-0.96%)
Nov 19, 2009	34.51	35.02	33.99	34.76	447,630	+0.16(+0.46%)
Nov 18, 2009	34.44	34.69	34.10	34.60	442,036	+0.16(+0.46%)
Nov 17, 2009	34.41	34.64	34.03	34.44	201,877	-0.15(-0.42%)
Nov 16, 2009	35.44	35.73	34.27	34.59	464,037	-0.54(-1.53%)
Nov 13, 2009	34.61	35.40	34.25	35.12	950,120	+2.25(+6.84%)
Nov 12, 2009	33.65	33.65	32.85	32.88	347,907	-0.54(-1.60%)
Nov 11, 2009	32.99	33.65	32.99	33.41	351,661	+0.45(+1.35%)
Nov 10, 2009	32.57	33.13	32.35	32.97	354,156	+1.30(+4.10%)
Nov 09, 2009	30.25	32.67	29.86	31.67	708,472	+0.55(+1.78%)
Nov 06, 2009	29.93	31.53	29.84	31.11	351,595	+1.06(+3.52%)
Nov 05, 2009	29.56	30.11	29.43	30.06	269,013	+0.78(+2.66%)
Nov 04, 2009	29.65	29.99	29.14	29.28	285,715	+0.01(+0.05%)
Nov 03, 2009	28.62	29.88	28.62	29.26	396,593	+0.26(+0.89%)
Nov 02, 2009	29.38	29.74	28.87	29.01	658,198	-0.38(-1.28%)
Oct 30, 2009	28.83	29.74	28.45	29.38	564,855	+0.54(+1.88%)
Oct 29, 2009	28.27	28.89	28.11	28.84	346,876	+0.92(+3.29%)
Oct 28, 2009	28.64	28.87	27.83	27.92	291,062	-0.88(-3.07%)
Oct 27, 2009	28.87	29.22	28.46	28.80	427,751	-0.22(-0.77%)
Oct 26, 2009	29.43	29.84	28.92	29.03	617,778	-0.22(-0.74%)
Oct 23, 2009	29.08	29.28	28.92	29.24	600,524	-0.47(-1.59%)
Oct 22, 2009	29.36	29.95	28.71	29.72	828,610	+0.17(+0.57%)
Oct 21, 2009	31.39	31.91	29.49	29.55	638,776	-1.82(-5.79%)
Oct 20, 2009	31.39	31.46	31.29	31.37	456,427	-0.47(-1.46%)
Oct 19, 2009	32.40	32.60	31.77	31.83	478,431	-0.45(-1.38%)
Oct 16, 2009	32.73	33.08	32.26	32.28	627,429	+0.14(+0.43%)
Oct 15, 2009	32.84	33.01	31.81	32.14	402,073	-0.91(-2.76%)
Oct 14, 2009	32.50	33.13	32.34	33.05	546,526	+1.02(+3.19%)
Oct 13, 2009	31.08	32.09	30.68	32.03	262,965	+0.95(+3.07%)
Oct 12, 2009	30.90	31.31	30.79	31.07	148,253	-0.06(-0.18%)
Oct 09, 2009	30.69	31.23	30.27	31.13	363,071	+0.58(+1.89%)
Oct 08, 2009	30.96	31.24	29.98	30.55	660,882	-0.06(-0.20%)
Oct 07, 2009	30.95	30.98	30.51	30.61	295,862	-0.40(-1.28%)
Oct 06, 2009	30.86	31.25	30.56	31.01	252,474	+0.44(+1.43%)
Oct 05, 2009	30.16	30.63	29.58	30.57	290,395	+0.79(+2.66%)
Oct 02, 2009	29.72	30.89	29.52	29.78	354,160	-0.07(-0.23%)
Oct 01, 2009	30.72	30.72	29.79	29.85	285,318	-1.11(-3.57%)
Sep 30, 2009	30.68	31.24	29.82	30.95	301,271	+0.47(+1.53%)
Sep 29, 2009	30.50	30.75	30.09	30.49	133,192	-0.01(-0.02%)
Sep 28, 2009	30.56	30.72	30.30	30.50	175,158	+0.12(+0.39%)
Sep 25, 2009	30.80	31.45	30.27	30.38	315,620	-0.32(-1.04%)
Sep 24, 2009	31.25	31.25	30.20	30.70	342,044	-0.44(-1.41%)
Sep 23, 2009	32.49	32.49	31.14	31.14	243,583	-1.25(-3.87%)
Sep 22, 2009	31.84	32.40	31.52	32.39	354,136	+0.33(+1.02%)
Sep 21, 2009	31.69	32.46	31.69	32.06	501,443	+0.07(+0.22%)
Sep 18, 2009	31.49	32.04	31.19	31.99	515,061	+0.57(+1.82%)
Sep 17, 2009	30.79	31.58	30.70	31.42	569,077	+0.46(+1.48%)
Sep 16, 2009	30.78	31.30	30.42	30.96	496,896	+0.54(+1.78%)
Sep 15, 2009	29.97	30.45	29.76	30.42	570,170	+0.48(+1.60%)
Sep 14, 2009	29.39	30.13	29.39	29.94	453,722	+0.22(+0.75%)
Sep 11, 2009	29.34	30.17	29.22	29.72	529,490	+0.29(+0.99%)
Sep 10, 2009	28.35	29.85	28.35	29.42	492,005	+1.22(+4.34%)
Sep 09, 2009	27.44	28.90	27.44	28.20	932,000	+0.76(+2.76%)
Sep 08, 2009	27.46	27.78	27.13	27.44	623,103	-0.09(-0.33%)
Sep 04, 2009	27.36	27.63	27.14	27.53	414,196	-0.05(-0.18%)
Sep 03, 2009	27.62	27.79	27.26	27.58	450,681	+0.10(+0.38%)
Sep 02, 2009	27.25	27.66	26.90	27.48	456,191	-0.12(-0.43%)

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.