Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.85	37.03	35.51	36.71	182,012	+0.83(+2.31%)
Nov 27, 2009	36.38	36.64	35.88	35.88	36,644	-1.28(-3.46%)
Nov 25, 2009	37.50	37.66	36.64	37.16	40,066	-0.28(-0.74%)
Nov 24, 2009	37.39	37.44	36.79	37.44	94,247	+0.09(+0.24%)
Nov 23, 2009	36.99	37.41	36.93	37.35	62,819	+0.35(+0.96%)
Nov 20, 2009	36.75	37.11	36.53	36.99	40,233	-0.11(-0.29%)
Nov 19, 2009	36.69	37.10	36.35	37.10	104,504	+0.22(+0.61%)
Nov 18, 2009	36.75	36.88	36.59	36.88	63,138	+0.15(+0.41%)
Nov 17, 2009	36.66	36.74	36.33	36.73	54,348	+0.08(+0.22%)
Nov 16, 2009	35.96	36.65	35.66	36.65	119,406	+1.15(+3.24%)
Nov 13, 2009	35.11	35.63	34.77	35.50	55,732	+0.70(+2.02%)
Nov 12, 2009	35.33	35.55	34.68	34.80	87,117	-0.59(-1.67%)
Nov 11, 2009	35.52	35.87	35.33	35.39	50,516	+0.05(+0.13%)
Nov 10, 2009	35.50	35.79	34.88	35.34	65,555	-0.32(-0.91%)
Nov 09, 2009	35.30	36.35	35.30	35.66	141,050	+0.08(+0.22%)
Nov 06, 2009	35.65	36.18	35.04	35.58	136,969	-0.26(-0.73%)
Nov 05, 2009	33.58	36.05	33.58	35.84	114,013	+2.54(+7.62%)
Nov 04, 2009	33.68	34.11	33.11	33.31	161,244	-0.34(-1.01%)
Nov 03, 2009	33.68	34.11	33.45	33.65	115,358	-0.12(-0.36%)
Nov 02, 2009	34.36	34.89	33.37	33.77	160,826	-0.48(-1.40%)
Oct 30, 2009	35.19	35.25	33.57	34.25	125,656	-1.08(-3.04%)
Oct 29, 2009	35.32	35.65	34.93	35.32	64,192	+0.11(+0.32%)
Oct 28, 2009	35.69	35.95	35.17	35.21	76,855	-0.43(-1.19%)
Oct 27, 2009	36.08	36.32	35.63	35.63	55,376	-0.28(-0.77%)
Oct 26, 2009	36.19	36.73	35.82	35.91	76,393	-0.17(-0.46%)
Oct 23, 2009	35.92	36.25	35.76	36.08	78,178	-0.11(-0.31%)
Oct 22, 2009	35.58	36.54	35.58	36.19	79,058	+0.64(+1.81%)
Oct 21, 2009	36.30	36.38	35.32	35.54	85,302	-0.77(-2.13%)
Oct 20, 2009	35.90	36.32	35.76	36.32	68,959	+0.09(+0.26%)
Oct 19, 2009	35.65	36.28	35.65	36.22	75,028	+0.30(+0.82%)
Oct 16, 2009	35.67	36.08	35.67	35.93	41,139	-0.12(-0.34%)
Oct 15, 2009	35.87	36.05	35.70	36.05	59,032	+0.05(+0.13%)
Oct 14, 2009	35.78	36.05	35.50	36.00	63,138	+0.23(+0.64%)
Oct 13, 2009	35.95	35.99	35.17	35.77	75,228	-0.13(-0.35%)
Oct 12, 2009	35.63	36.40	35.46	35.90	79,081	+0.25(+0.71%)
Oct 09, 2009	35.48	35.67	35.32	35.65	69,512	+0.18(+0.50%)
Oct 08, 2009	35.26	35.53	35.18	35.47	81,069	+0.37(+1.04%)
Oct 07, 2009	34.98	35.40	34.86	35.10	58,653	+0.12(+0.34%)
Oct 06, 2009	34.44	34.98	34.35	34.98	85,051	+0.65(+1.91%)
Oct 05, 2009	34.41	34.50	34.08	34.33	52,754	+0.18(+0.53%)
Oct 02, 2009	33.35	34.30	33.32	34.15	88,541	+0.61(+1.83%)
Oct 01, 2009	33.98	34.26	33.53	33.53	56,059	-0.55(-1.61%)
Sep 30, 2009	33.78	34.18	33.49	34.08	91,118	+0.24(+0.71%)
Sep 29, 2009	33.64	33.98	33.52	33.84	41,124	+0.35(+1.06%)
Sep 28, 2009	33.11	33.99	33.00	33.49	32,761	+0.51(+1.54%)
Sep 25, 2009	32.85	33.39	32.55	32.98	22,232	-0.02(-0.05%)
Sep 24, 2009	32.83	33.41	32.53	33.00	41,843	+0.20(+0.62%)
Sep 23, 2009	33.22	33.50	32.75	32.79	97,740	-0.35(-1.07%)
Sep 22, 2009	33.48	33.68	33.10	33.14	42,657	-0.19(-0.57%)
Sep 21, 2009	32.59	33.44	32.54	33.33	67,294	+0.64(+1.95%)
Sep 18, 2009	32.14	33.07	32.13	32.70	132,098	+0.85(+2.69%)
Sep 17, 2009	31.27	31.94	31.20	31.84	52,346	+0.95(+3.09%)
Sep 16, 2009	30.94	31.48	30.79	30.89	96,755	-0.06(-0.18%)
Sep 15, 2009	31.03	31.03	30.14	30.94	99,793	-0.07(-0.23%)
Sep 14, 2009	31.11	31.30	30.73	31.01	72,106	-0.42(-1.33%)
Sep 11, 2009	31.96	32.20	31.36	31.43	46,995	-0.58(-1.80%)
Sep 10, 2009	32.19	32.19	31.37	32.01	74,972	-0.05(-0.16%)
Sep 09, 2009	31.73	32.32	31.33	32.06	65,956	+0.33(+1.03%)
Sep 08, 2009	32.14	32.40	31.34	31.73	85,485	-0.15(-0.48%)
Sep 04, 2009	32.16	32.31	31.35	31.88	99,491	-0.19(-0.58%)
Sep 03, 2009	31.81	32.08	31.18	32.07	35,781	+0.31(+0.97%)
Sep 02, 2009	31.44	32.30	31.17	31.76	73,116	+0.17(+0.52%)

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.