Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.22	36.53	35.17	36.28	28,260	+0.67(+1.88%)
Nov 27, 2009	34.58	35.63	34.46	35.61	58,916	-0.80(-2.20%)
Nov 25, 2009	35.20	36.48	34.93	36.41	68,061	+1.05(+2.97%)
Nov 24, 2009	36.06	36.06	35.14	35.36	29,079	-0.70(-1.94%)
Nov 23, 2009	36.84	37.02	35.93	36.06	24,479	-0.07(-0.19%)
Nov 20, 2009	35.66	36.22	35.60	36.13	21,285	+0.13(+0.36%)
Nov 19, 2009	36.82	36.82	35.77	36.00	53,167	-0.85(-2.31%)
Nov 18, 2009	36.98	37.42	36.50	36.85	44,734	+0.11(+0.30%)
Nov 17, 2009	36.17	36.89	36.17	36.74	37,593	+0.53(+1.46%)
Nov 16, 2009	35.16	36.60	35.16	36.21	73,265	+1.12(+3.19%)
Nov 13, 2009	35.12	35.45	34.90	35.09	33,795	-0.30(-0.85%)
Nov 12, 2009	36.16	36.23	35.19	35.39	76,823	-1.15(-3.15%)
Nov 11, 2009	36.62	36.74	36.16	36.54	22,783	+0.25(+0.70%)
Nov 10, 2009	36.53	36.85	35.70	36.29	48,633	+0.21(+0.57%)
Nov 09, 2009	36.10	36.71	36.01	36.08	114,134	+0.83(+2.35%)
Nov 06, 2009	35.55	35.97	34.85	35.25	72,192	-1.18(-3.24%)
Nov 05, 2009	36.80	37.00	36.32	36.43	68,121	-0.32(-0.87%)
Nov 04, 2009	36.75	37.27	36.39	36.75	53,466	+0.17(+0.46%)
Nov 03, 2009	35.79	36.79	35.75	36.58	105,504	+0.17(+0.47%)
Nov 02, 2009	35.70	36.65	35.70	36.41	511,059	+0.59(+1.65%)
Oct 30, 2009	36.76	36.76	35.63	35.82	48,573	-1.27(-3.42%)
Oct 29, 2009	36.37	37.37	36.37	37.09	62,596	+0.88(+2.42%)
Oct 28, 2009	37.35	37.47	36.14	36.21	112,214	-1.49(-3.94%)
Oct 27, 2009	37.53	37.85	37.05	37.70	64,971	+0.46(+1.24%)
Oct 26, 2009	38.01	38.45	37.05	37.24	98,313	-0.27(-0.72%)
Oct 23, 2009	37.56	37.60	37.33	37.51	40,617	-0.16(-0.42%)
Oct 22, 2009	37.49	37.75	36.89	37.67	46,777	+0.09(+0.23%)
Oct 21, 2009	36.31	38.13	36.31	37.59	85,337	+1.06(+2.92%)
Oct 20, 2009	36.16	36.66	36.16	36.52	155,330	+0.00(+0.00%)
Oct 19, 2009	36.36	36.74	36.26	36.52	76,354	-0.03(-0.08%)
Oct 16, 2009	35.87	36.61	35.58	36.55	85,669	+0.72(+2.01%)
Oct 15, 2009	34.66	36.07	34.45	35.83	193,948	+1.59(+4.64%)
Oct 14, 2009	34.08	34.31	34.00	34.24	95,070	+0.51(+1.51%)
Oct 13, 2009	33.51	33.80	33.28	33.73	72,395	+0.61(+1.84%)
Oct 12, 2009	33.35	33.46	33.05	33.12	32,084	+0.21(+0.64%)
Oct 09, 2009	32.85	33.03	32.43	32.91	33,672	+0.21(+0.64%)
Oct 08, 2009	31.82	33.27	31.81	32.70	247,578	+0.91(+2.86%)
Oct 07, 2009	32.87	33.00	31.49	31.79	60,910	-0.93(-2.84%)
Oct 06, 2009	32.74	33.12	32.44	32.72	69,637	+0.42(+1.30%)
Oct 05, 2009	31.72	32.50	31.16	32.30	59,663	+0.35(+1.10%)
Oct 02, 2009	31.55	32.14	31.45	31.95	63,043	-0.31(-0.96%)
Oct 01, 2009	32.36	32.63	31.86	32.26	105,118	+0.15(+0.47%)
Sep 30, 2009	30.60	32.25	30.21	32.11	103,334	+1.87(+6.18%)
Sep 29, 2009	30.13	30.59	29.98	30.24	50,726	-0.25(-0.82%)
Sep 28, 2009	30.14	30.70	30.13	30.49	44,168	+0.33(+1.09%)
Sep 25, 2009	30.18	30.66	30.04	30.16	120,590	-0.18(-0.59%)
Sep 24, 2009	31.12	31.17	30.20	30.34	98,869	-1.15(-3.65%)
Sep 23, 2009	32.85	32.85	31.44	31.49	119,123	-1.67(-5.04%)
Sep 22, 2009	33.14	33.24	32.77	33.16	49,646	+0.74(+2.28%)
Sep 21, 2009	32.67	32.88	32.19	32.42	105,285	-1.36(-4.03%)
Sep 18, 2009	34.20	34.26	33.76	33.78	54,557	-0.42(-1.23%)
Sep 17, 2009	33.98	34.53	33.98	34.20	65,221	+1.00(+3.01%)
Sep 16, 2009	32.90	34.12	32.85	33.20	67,096	+0.21(+0.64%)
Sep 15, 2009	32.37	33.15	31.96	32.99	86,533	+0.82(+2.56%)
Sep 14, 2009	32.05	32.47	31.99	32.17	62,879	-0.25(-0.78%)
Sep 11, 2009	33.73	33.82	32.20	32.42	97,112	-1.05(-3.14%)
Sep 10, 2009	33.43	33.76	32.92	33.47	97,685	-0.27(-0.80%)
Sep 09, 2009	33.95	34.26	33.62	33.74	28,649	-0.11(-0.32%)
Sep 08, 2009	33.68	34.30	33.41	33.85	74,497	+1.27(+3.90%)
Sep 04, 2009	32.51	33.00	32.43	32.58	52,470	-0.52(-1.57%)
Sep 03, 2009	33.33	33.62	32.99	33.10	34,890	-0.17(-0.51%)
Sep 02, 2009	32.83	33.57	32.83	33.27	134,005	+0.36(+1.09%)

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.