Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.56	26.16	24.53	24.95	135,394	-1.15(-4.41%)
Nov 27, 2009	25.80	26.41	25.61	26.10	7,180	-0.30(-1.14%)
Nov 25, 2009	26.30	26.40	25.85	26.40	10,459	-0.55(-2.04%)
Nov 24, 2009	27.60	27.60	26.65	26.95	15,252	-1.27(-4.50%)
Nov 23, 2009	28.10	28.39	28.08	28.22	10,550	+0.39(+1.40%)
Nov 20, 2009	28.50	28.50	27.77	27.83	5,402	-0.72(-2.52%)
Nov 19, 2009	28.93	28.93	28.47	28.55	8,804	-0.28(-0.97%)
Nov 18, 2009	28.97	29.15	28.72	28.83	2,959	-0.23(-0.79%)
Nov 17, 2009	29.02	29.22	28.65	29.06	7,066	-0.04(-0.14%)
Nov 16, 2009	29.06	29.48	29.00	29.10	6,162	+0.40(+1.39%)
Nov 13, 2009	28.37	29.10	28.01	28.70	19,592	-0.50(-1.71%)
Nov 12, 2009	30.05	30.23	29.12	29.20	24,512	-2.24(-7.12%)
Nov 11, 2009	31.65	31.65	30.85	31.44	128,962	+0.57(+1.85%)
Nov 10, 2009	31.35	31.35	30.36	30.87	13,207	-2.37(-7.13%)
Nov 09, 2009	33.00	33.74	33.00	33.24	4,280	+0.54(+1.65%)
Nov 06, 2009	32.31	32.71	32.07	32.70	8,147	+0.85(+2.67%)
Nov 05, 2009	32.34	32.34	31.84	31.85	2,374	+0.24(+0.76%)
Nov 04, 2009	31.55	32.15	31.30	31.61	3,160	+0.33(+1.05%)
Nov 03, 2009	31.95	31.95	31.20	31.28	8,043	-1.32(-4.05%)
Nov 02, 2009	32.65	32.83	31.56	32.60	5,090	-0.22(-0.67%)
Oct 30, 2009	33.09	33.09	32.40	32.82	4,830	-0.47(-1.41%)
Oct 29, 2009	32.70	33.80	32.70	33.29	7,723	+0.54(+1.65%)
Oct 28, 2009	33.32	33.55	32.15	32.75	6,435	+0.06(+0.18%)
Oct 27, 2009	34.40	34.40	32.68	32.69	7,343	-1.25(-3.68%)
Oct 26, 2009	35.30	35.33	33.57	33.94	7,317	-0.82(-2.36%)
Oct 23, 2009	34.90	34.90	34.46	34.76	4,377	-0.24(-0.69%)
Oct 22, 2009	35.00	35.69	34.65	35.00	6,086	+0.09(+0.26%)
Oct 21, 2009	35.00	35.77	34.86	34.91	7,123	-0.34(-0.96%)
Oct 20, 2009	35.14	35.60	35.14	35.25	5,762	-0.81(-2.25%)
Oct 19, 2009	36.00	36.41	35.62	36.06	7,320	+1.26(+3.62%)
Oct 16, 2009	35.38	35.38	34.75	34.80	6,419	-0.91(-2.55%)
Oct 15, 2009	35.47	35.71	35.26	35.71	4,489	+1.30(+3.78%)
Oct 14, 2009	35.03	35.99	34.41	34.41	14,181	+0.11(+0.32%)
Oct 13, 2009	35.75	35.75	34.00	34.30	8,555	+0.11(+0.32%)
Oct 12, 2009	34.55	34.55	34.13	34.19	8,074	+1.09(+3.29%)
Oct 09, 2009	33.45	33.46	33.10	33.10	17,397	-0.65(-1.93%)
Oct 08, 2009	33.90	34.00	33.25	33.75	14,265	+0.54(+1.63%)
Oct 07, 2009	33.91	33.91	33.11	33.21	2,312	-0.84(-2.47%)
Oct 06, 2009	33.80	34.35	33.66	34.05	8,299	+0.11(+0.32%)
Oct 05, 2009	33.35	33.94	32.98	33.94	4,442	+1.59(+4.91%)
Oct 02, 2009	31.80	32.40	31.80	32.35	8,365	+0.59(+1.86%)
Oct 01, 2009	33.06	33.06	31.76	31.76	4,123	-1.47(-4.42%)
Sep 30, 2009	33.40	33.78	32.92	33.23	12,246	-0.28(-0.84%)
Sep 29, 2009	33.50	33.79	33.24	33.51	7,006	+0.31(+0.93%)
Sep 28, 2009	32.50	33.40	32.50	33.20	5,562	+1.21(+3.78%)
Sep 25, 2009	32.30	32.31	31.55	31.99	20,838	-0.45(-1.39%)
Sep 24, 2009	33.31	33.31	32.04	32.44	4,480	+0.19(+0.59%)
Sep 23, 2009	33.10	33.29	32.04	32.25	49,635	-1.12(-3.36%)
Sep 22, 2009	32.30	33.39	32.30	33.37	14,890	+0.68(+2.08%)
Sep 21, 2009	32.30	32.70	31.93	32.69	7,764	-0.86(-2.56%)
Sep 18, 2009	34.07	34.15	33.40	33.55	33,594	-2.05(-5.76%)
Sep 17, 2009	35.80	36.10	35.01	35.60	6,881	-0.80(-2.20%)
Sep 16, 2009	35.89	36.42	35.28	36.40	14,766	+0.32(+0.89%)
Sep 15, 2009	35.90	36.08	35.42	36.08	11,025	-0.52(-1.42%)
Sep 14, 2009	36.65	37.20	36.50	36.60	13,158	-0.65(-1.74%)
Sep 11, 2009	37.04	37.94	37.04	37.25	9,224	+1.10(+3.04%)
Sep 10, 2009	35.57	36.15	35.16	36.15	2,144	+0.85(+2.41%)
Sep 09, 2009	35.50	35.50	34.74	35.30	3,443	-0.10(-0.28%)
Sep 08, 2009	35.69	35.69	34.85	35.40	8,388	+0.50(+1.43%)
Sep 04, 2009	35.05	35.05	34.00	34.90	16,467	-0.45(-1.27%)
Sep 03, 2009	35.20	35.75	34.60	35.35	6,975	-1.26(-3.44%)
Sep 02, 2009	35.75	36.63	35.53	36.61	5,402	+1.41(+4.01%)

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.