Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.28	32.95	32.28	32.60	51,505	+0.16(+0.49%)
Nov 27, 2009	33.00	33.15	32.29	32.44	13,487	-0.81(-2.44%)
Nov 26, 2009	33.08	33.47	33.00	33.25	15,275	+0.10(+0.30%)
Nov 25, 2009	33.07	33.52	32.75	33.15	56,827	+0.12(+0.36%)
Nov 24, 2009	32.77	33.48	32.77	33.03	31,889	+0.28(+0.85%)
Nov 23, 2009	33.23	33.40	32.75	32.75	45,132	-0.13(-0.40%)
Nov 20, 2009	32.84	33.11	32.33	32.88	53,524	+0.01(+0.03%)
Nov 19, 2009	33.23	33.23	32.86	32.87	36,140	-0.42(-1.26%)
Nov 18, 2009	33.06	33.35	33.00	33.29	55,547	+0.09(+0.27%)
Nov 17, 2009	32.74	34.00	32.74	33.20	88,005	+0.35(+1.07%)
Nov 16, 2009	33.30	33.30	32.75	32.85	68,225	-0.45(-1.35%)
Nov 13, 2009	33.07	33.53	33.18	33.30	39,071	+0.05(+0.15%)
Nov 12, 2009	34.34	34.34	33.00	33.25	102,054	-1.09(-3.17%)
Nov 11, 2009	34.50	34.50	33.79	34.34	121,274	+0.19(+0.56%)
Nov 10, 2009	33.43	35.00	33.43	34.15	214,970	+0.40(+1.19%)
Nov 09, 2009	33.29	33.81	33.25	33.75	31,195	+0.71(+2.15%)
Nov 06, 2009	32.25	33.50	32.25	33.04	199,502	+0.24(+0.73%)
Nov 05, 2009	30.20	32.85	29.56	32.80	166,664	+3.09(+10.40%)
Nov 04, 2009	29.83	30.24	29.31	29.71	69,285	-0.12(-0.40%)
Nov 03, 2009	29.25	29.93	28.63	29.83	32,028	+0.87(+3.00%)
Nov 02, 2009	28.77	29.11	28.26	28.96	66,049	-0.07(-0.24%)
Oct 30, 2009	29.39	29.39	28.70	29.03	117,044	-0.26(-0.89%)
Oct 29, 2009	29.52	29.74	29.15	29.29	36,981	-0.08(-0.27%)
Oct 28, 2009	29.26	29.63	29.20	29.37	114,785	-0.01(-0.03%)
Oct 27, 2009	29.98	30.06	28.77	29.38	113,918	-0.32(-1.08%)
Oct 26, 2009	30.29	30.45	29.70	29.70	80,863	-0.42(-1.39%)
Oct 23, 2009	30.89	30.50	30.01	30.12	51,436	-0.97(-3.12%)
Oct 22, 2009	30.48	31.48	30.48	31.09	37,260	+0.47(+1.53%)
Oct 21, 2009	30.99	30.99	30.53	30.62	31,232	+0.17(+0.56%)
Oct 20, 2009	30.93	30.73	30.25	30.45	34,461	+0.04(+0.13%)
Oct 19, 2009	29.98	30.92	29.72	30.41	36,539	+0.77(+2.60%)
Oct 16, 2009	30.50	30.50	29.50	29.64	82,097	-0.76(-2.50%)
Oct 15, 2009	31.30	31.35	30.25	30.40	104,306	-0.67(-2.16%)
Oct 14, 2009	30.60	31.45	30.45	31.07	123,571	+0.78(+2.58%)
Oct 13, 2009	30.24	30.50	29.81	30.29	34,092	+0.17(+0.56%)
Oct 09, 2009	29.37	30.18	29.37	30.12	34,332	+0.52(+1.76%)
Oct 08, 2009	29.37	29.75	29.20	29.60	57,340	+0.15(+0.51%)
Oct 07, 2009	28.93	29.89	28.82	29.45	41,868	+0.29(+0.99%)
Oct 06, 2009	28.85	29.34	28.50	29.16	57,018	+0.01(+0.03%)
Oct 05, 2009	28.95	29.40	28.75	29.15	42,068	-0.28(-0.95%)
Oct 02, 2009	28.83	29.43	28.65	29.43	80,897	+0.60(+2.08%)
Oct 01, 2009	29.29	29.29	28.40	28.83	81,641	-0.59(-2.01%)
Sep 30, 2009	28.93	29.94	28.93	29.42	135,003	+0.52(+1.80%)
Sep 29, 2009	29.75	29.99	28.90	28.90	95,739	-0.66(-2.23%)
Sep 28, 2009	29.08	29.68	29.00	29.56	92,342	+0.47(+1.62%)
Sep 25, 2009	28.86	29.09	28.70	29.09	56,584	+0.22(+0.76%)
Sep 24, 2009	28.26	28.88	28.26	28.87	62,496	-0.05(-0.17%)
Sep 23, 2009	28.66	29.22	28.65	28.92	82,555	+0.22(+0.77%)
Sep 22, 2009	28.55	29.03	28.55	28.70	32,321	-0.11(-0.38%)
Sep 21, 2009	28.96	29.12	28.57	28.81	80,063	-0.19(-0.66%)
Sep 18, 2009	28.73	29.13	28.73	29.00	71,219	-0.12(-0.41%)
Sep 17, 2009	28.51	29.12	28.51	29.12	52,129	+0.13(+0.45%)
Sep 16, 2009	28.85	28.99	28.60	28.99	55,477	+0.00(+0.00%)
Sep 15, 2009	28.37	29.03	28.27	28.99	51,108	+0.70(+2.47%)
Sep 14, 2009	28.32	28.69	28.00	28.29	90,944	-0.45(-1.57%)
Sep 11, 2009	28.97	28.97	28.64	28.74	33,869	-0.12(-0.42%)
Sep 10, 2009	28.82	29.23	28.82	28.86	47,698	-0.30(-1.03%)
Sep 09, 2009	29.23	29.25	28.75	29.16	126,541	-0.13(-0.44%)
Sep 08, 2009	29.08	29.63	29.00	29.29	47,745	+0.14(+0.48%)
Sep 04, 2009	29.19	29.19	29.00	29.15	22,511	-0.01(-0.03%)
Sep 03, 2009	28.76	29.25	28.76	29.16	21,108	+0.22(+0.76%)
Sep 02, 2009	29.55	29.63	28.76	28.94	19,904	-0.34(-1.16%)

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.