Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.48	32.55	31.85	32.33	235,272	-0.26(-0.79%)
Nov 27, 2009	32.29	33.01	32.03	32.59	148,806	-0.28(-0.87%)
Nov 25, 2009	33.03	33.23	32.79	32.87	264,614	-0.19(-0.57%)
Nov 24, 2009	33.24	33.34	32.92	33.06	245,430	-0.29(-0.87%)
Nov 23, 2009	33.65	33.86	33.22	33.35	175,633	+0.07(+0.20%)
Nov 20, 2009	32.77	33.37	32.69	33.28	250,992	+0.30(+0.90%)
Nov 19, 2009	33.38	33.38	32.64	32.98	219,102	-0.68(-2.01%)
Nov 18, 2009	33.99	33.99	33.24	33.66	178,045	-0.26(-0.78%)
Nov 17, 2009	34.26	34.32	33.83	33.93	113,375	-0.53(-1.53%)
Nov 16, 2009	33.80	34.48	33.80	34.46	203,956	+0.72(+2.13%)
Nov 13, 2009	33.65	33.86	33.38	33.74	103,092	+0.15(+0.44%)
Nov 12, 2009	33.49	33.97	33.42	33.59	162,990	-0.01(-0.02%)
Nov 11, 2009	33.66	33.85	33.41	33.59	92,960	+0.29(+0.87%)
Nov 10, 2009	33.51	34.01	33.14	33.30	198,395	-0.42(-1.25%)
Nov 09, 2009	33.71	33.93	33.43	33.72	136,624	+0.30(+0.89%)
Nov 06, 2009	33.27	33.72	33.12	33.43	111,835	-0.05(-0.14%)
Nov 05, 2009	32.52	33.55	32.52	33.47	263,398	+1.02(+3.13%)
Nov 04, 2009	32.78	33.17	32.34	32.46	178,059	-0.20(-0.60%)
Nov 03, 2009	32.42	32.67	32.08	32.65	244,889	-0.27(-0.82%)
Nov 02, 2009	32.95	33.36	32.39	32.92	265,941	+0.01(+0.04%)
Oct 30, 2009	33.57	33.89	32.73	32.91	306,323	-0.77(-2.29%)
Oct 29, 2009	33.89	34.38	33.45	33.68	187,779	+0.26(+0.79%)
Oct 28, 2009	33.41	33.76	33.20	33.42	190,254	+0.18(+0.53%)
Oct 27, 2009	33.47	33.76	33.18	33.24	184,863	-0.16(-0.49%)
Oct 26, 2009	33.80	33.88	33.05	33.41	119,111	-0.22(-0.64%)
Oct 23, 2009	33.45	34.12	33.32	33.62	124,260	-0.50(-1.47%)
Oct 22, 2009	34.05	34.18	33.41	34.12	113,593	+0.21(+0.62%)
Oct 21, 2009	34.21	34.89	33.80	33.91	135,022	-0.27(-0.79%)
Oct 20, 2009	34.11	34.56	34.05	34.18	108,800	-0.31(-0.90%)
Oct 19, 2009	34.71	34.80	34.08	34.50	123,659	+0.07(+0.22%)
Oct 16, 2009	34.67	35.00	34.26	34.42	173,496	-0.32(-0.92%)
Oct 15, 2009	34.79	34.97	34.52	34.74	82,494	-0.30(-0.87%)
Oct 14, 2009	34.41	35.20	33.91	35.04	190,862	+0.71(+2.07%)
Oct 13, 2009	34.53	34.58	33.91	34.33	187,163	-0.37(-1.05%)
Oct 12, 2009	35.07	35.11	34.65	34.70	74,435	-0.12(-0.35%)
Oct 09, 2009	34.62	34.83	34.28	34.82	101,455	+0.16(+0.45%)
Oct 08, 2009	34.54	34.74	34.14	34.67	202,192	+0.30(+0.89%)
Oct 07, 2009	34.62	34.78	34.23	34.36	57,568	-0.43(-1.23%)
Oct 06, 2009	34.70	34.89	34.47	34.79	102,593	+0.37(+1.06%)
Oct 05, 2009	34.04	34.88	33.84	34.42	158,770	+0.36(+1.05%)
Oct 02, 2009	33.86	34.25	33.76	34.06	91,028	+0.07(+0.20%)
Oct 01, 2009	34.73	34.73	33.91	33.99	115,280	-0.74(-2.13%)
Sep 30, 2009	35.04	35.09	34.36	34.73	181,077	-0.12(-0.33%)
Sep 29, 2009	35.28	35.28	34.77	34.85	178,671	-0.22(-0.62%)
Sep 28, 2009	34.88	35.37	34.62	35.06	168,052	+0.18(+0.52%)
Sep 25, 2009	34.59	34.93	34.49	34.88	152,231	+0.29(+0.84%)
Sep 24, 2009	34.55	34.76	34.49	34.59	257,421	-0.03(-0.08%)
Sep 23, 2009	34.62	34.90	34.57	34.62	144,765	-0.06(-0.18%)
Sep 22, 2009	34.83	34.83	34.55	34.68	160,893	-0.12(-0.33%)
Sep 21, 2009	34.67	35.05	34.56	34.79	115,099	+0.07(+0.21%)
Sep 18, 2009	35.05	35.05	34.60	34.72	354,953	-0.14(-0.39%)
Sep 17, 2009	34.78	34.98	34.67	34.85	166,165	-0.07(-0.21%)
Sep 16, 2009	34.54	34.93	34.33	34.93	268,517	+0.63(+1.84%)
Sep 15, 2009	34.55	34.62	33.94	34.30	294,509	+0.05(+0.14%)
Sep 14, 2009	34.27	34.52	34.03	34.25	188,343	-0.01(-0.02%)
Sep 11, 2009	34.59	34.67	34.16	34.26	126,681	-0.41(-1.17%)
Sep 10, 2009	34.31	34.92	34.23	34.67	212,718	+0.12(+0.33%)
Sep 09, 2009	34.04	34.56	33.49	34.55	299,713	+0.58(+1.69%)
Sep 08, 2009	33.83	34.27	33.83	33.97	300,010	-0.01(-0.04%)
Sep 04, 2009	33.77	34.15	33.60	33.99	241,164	+0.21(+0.62%)
Sep 03, 2009	33.97	33.97	33.30	33.78	172,600	-0.09(-0.28%)
Sep 02, 2009	33.97	34.12	33.59	33.87	326,837	+0.05(+0.14%)

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.