Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.45	34.28	33.17	34.22	423,325	+0.86(+2.58%)
Nov 27, 2009	33.26	33.85	32.59	33.36	188,191	-0.42(-1.24%)
Nov 25, 2009	33.47	33.88	33.47	33.78	202,102	+0.31(+0.92%)
Nov 24, 2009	33.93	33.93	33.17	33.47	270,693	-0.41(-1.21%)
Nov 23, 2009	33.73	34.51	33.68	33.88	203,636	+0.37(+1.09%)
Nov 20, 2009	32.84	33.56	32.41	33.51	288,378	+0.44(+1.34%)
Nov 19, 2009	33.71	33.85	32.79	33.07	334,632	-0.94(-2.76%)
Nov 18, 2009	34.42	34.53	33.77	34.01	164,502	-0.43(-1.25%)
Nov 17, 2009	33.77	34.57	33.53	34.44	307,738	+0.55(+1.63%)
Nov 16, 2009	32.87	34.17	32.73	33.89	426,240	+1.17(+3.58%)
Nov 13, 2009	32.57	32.73	32.16	32.72	390,365	+0.20(+0.61%)
Nov 12, 2009	32.24	32.79	31.97	32.52	531,305	+0.17(+0.54%)
Nov 11, 2009	32.16	32.52	31.88	32.34	290,839	+0.48(+1.49%)
Nov 10, 2009	31.41	32.19	31.41	31.87	362,573	+0.21(+0.65%)
Nov 09, 2009	31.23	31.74	31.12	31.66	351,535	+0.71(+2.29%)
Nov 06, 2009	31.03	31.55	30.68	30.95	174,327	-0.36(-1.15%)
Nov 05, 2009	30.98	31.34	30.59	31.31	248,590	+0.60(+1.97%)
Nov 04, 2009	31.34	31.34	30.61	30.71	357,108	-0.36(-1.16%)
Nov 03, 2009	30.61	31.33	30.28	31.07	349,152	+0.30(+0.98%)
Nov 02, 2009	30.99	31.32	30.35	30.77	395,295	+0.02(+0.06%)
Oct 30, 2009	31.18	31.49	30.43	30.75	382,449	-0.65(-2.07%)
Oct 29, 2009	31.25	31.57	30.63	31.40	420,054	+0.29(+0.93%)
Oct 28, 2009	31.47	31.74	30.88	31.11	225,607	-0.36(-1.14%)
Oct 27, 2009	31.29	31.75	31.11	31.47	348,625	+0.16(+0.51%)
Oct 26, 2009	31.78	32.13	31.09	31.31	335,591	-0.59(-1.86%)
Oct 23, 2009	31.72	32.70	31.62	31.90	206,026	-0.63(-1.94%)
Oct 22, 2009	31.63	32.68	31.26	32.53	222,395	+0.84(+2.64%)
Oct 21, 2009	32.51	32.91	31.62	31.69	374,696	-0.79(-2.44%)
Oct 20, 2009	32.41	32.91	32.23	32.48	157,818	-0.32(-0.96%)
Oct 19, 2009	32.97	32.97	32.43	32.80	337,674	-0.03(-0.08%)
Oct 16, 2009	32.90	33.04	32.64	32.82	333,921	-0.15(-0.45%)
Oct 15, 2009	33.13	33.36	32.66	32.97	239,875	-0.30(-0.91%)
Oct 14, 2009	32.72	33.33	32.53	33.27	344,351	+0.53(+1.63%)
Oct 13, 2009	32.84	32.95	32.54	32.74	170,784	-0.10(-0.31%)
Oct 12, 2009	32.75	33.06	32.40	32.84	116,152	-0.12(-0.35%)
Oct 09, 2009	32.61	33.16	32.42	32.96	204,324	+0.25(+0.77%)
Oct 08, 2009	32.68	33.21	32.39	32.71	497,043	+0.32(+0.99%)
Oct 07, 2009	32.66	32.83	32.17	32.39	315,715	-0.46(-1.41%)
Oct 06, 2009	32.88	33.42	32.47	32.85	197,740	+0.15(+0.47%)
Oct 05, 2009	32.66	32.95	32.28	32.70	279,632	+0.26(+0.79%)
Oct 02, 2009	32.35	32.95	32.22	32.44	222,779	-0.20(-0.61%)
Oct 01, 2009	33.40	33.79	32.57	32.64	221,174	-0.81(-2.42%)
Sep 30, 2009	33.62	33.89	32.53	33.45	232,934	-0.09(-0.27%)
Sep 29, 2009	33.78	33.96	33.33	33.54	185,253	-0.30(-0.87%)
Sep 28, 2009	33.02	33.83	32.79	33.83	226,839	+1.05(+3.20%)
Sep 25, 2009	33.27	33.75	32.59	32.79	331,586	-0.87(-2.60%)
Sep 24, 2009	33.46	34.32	33.28	33.66	312,559	+0.16(+0.48%)
Sep 23, 2009	33.53	33.80	33.21	33.50	348,790	+0.15(+0.44%)
Sep 22, 2009	33.56	33.74	32.86	33.35	191,115	+0.02(+0.06%)
Sep 21, 2009	33.65	33.84	33.18	33.33	187,021	-0.55(-1.63%)
Sep 18, 2009	34.14	34.14	33.62	33.89	388,335	-0.12(-0.34%)
Sep 17, 2009	33.95	34.66	33.79	34.00	290,491	-0.12(-0.34%)
Sep 16, 2009	33.28	34.27	33.22	34.12	194,525	+0.96(+2.91%)
Sep 15, 2009	32.38	33.33	32.12	33.15	283,554	+0.62(+1.90%)
Sep 14, 2009	31.89	32.55	31.56	32.53	190,716	+0.44(+1.36%)
Sep 11, 2009	32.58	32.58	31.99	32.10	165,355	-0.51(-1.58%)
Sep 10, 2009	32.76	32.76	32.02	32.61	157,440	-0.03(-0.08%)
Sep 09, 2009	32.38	32.80	31.96	32.64	206,962	+0.26(+0.81%)
Sep 08, 2009	32.45	32.45	31.92	32.37	204,219	+0.11(+0.34%)
Sep 04, 2009	32.19	32.36	31.96	32.26	194,086	+0.02(+0.06%)
Sep 03, 2009	32.23	32.54	31.77	32.25	274,531	+0.17(+0.54%)
Sep 02, 2009	32.20	32.61	32.03	32.07	232,898	-0.22(-0.68%)

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.