Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.71	32.16	31.58	32.10	100,713	+0.53(+1.69%)
Nov 27, 2009	31.52	31.80	31.37	31.57	40,055	-0.86(-2.66%)
Nov 25, 2009	31.62	32.54	31.57	32.43	68,828	+1.14(+3.64%)
Nov 24, 2009	31.33	31.99	31.14	31.29	97,052	+0.16(+0.53%)
Nov 23, 2009	30.71	31.71	30.70	31.13	111,687	+0.80(+2.65%)
Nov 20, 2009	30.29	30.42	29.87	30.32	73,492	-0.21(-0.69%)
Nov 19, 2009	30.98	31.01	30.25	30.54	140,521	-0.74(-2.38%)
Nov 18, 2009	30.81	31.52	30.81	31.28	221,607	+0.47(+1.52%)
Nov 17, 2009	30.71	31.04	30.62	30.81	97,578	+0.01(+0.04%)
Nov 16, 2009	30.32	31.08	30.32	30.80	63,270	+0.34(+1.13%)
Nov 13, 2009	29.98	30.47	29.69	30.46	84,314	+0.63(+2.12%)
Nov 12, 2009	29.98	30.04	29.79	29.82	167,635	+0.00(+0.00%)
Nov 11, 2009	29.68	29.94	29.68	29.82	79,300	+0.30(+1.00%)
Nov 10, 2009	29.41	29.94	29.38	29.53	124,218	-0.20(-0.67%)
Nov 09, 2009	29.06	29.92	29.05	29.72	49,260	+0.82(+2.85%)
Nov 06, 2009	28.69	28.98	28.26	28.90	120,246	+0.35(+1.22%)
Nov 05, 2009	28.48	28.78	28.29	28.55	159,319	+0.27(+0.96%)
Nov 04, 2009	28.43	28.53	28.05	28.28	165,437	+0.11(+0.37%)
Nov 03, 2009	27.35	28.27	27.35	28.18	96,178	+0.30(+1.06%)
Nov 02, 2009	27.17	28.45	27.06	27.88	118,917	+1.06(+3.96%)
Oct 30, 2009	28.41	28.64	26.80	26.82	437,177	-2.11(-7.29%)
Oct 29, 2009	28.71	29.51	28.04	28.93	197,565	+1.40(+5.08%)
Oct 28, 2009	27.73	28.59	27.46	27.53	160,072	-0.01(-0.02%)
Oct 27, 2009	28.08	28.44	27.41	27.54	99,064	-0.64(-2.27%)
Oct 26, 2009	28.86	29.29	28.15	28.18	75,358	-0.88(-3.04%)
Oct 23, 2009	29.07	29.40	28.77	29.06	162,047	-1.01(-3.35%)
Oct 22, 2009	30.87	30.87	29.67	30.07	131,979	-0.80(-2.60%)
Oct 21, 2009	31.08	31.64	30.76	30.87	124,477	-0.12(-0.38%)
Oct 20, 2009	30.45	31.00	30.42	30.99	446,792	+0.62(+2.04%)
Oct 19, 2009	29.95	30.44	29.95	30.37	101,974	+0.38(+1.27%)
Oct 16, 2009	29.71	30.34	29.58	29.99	73,565	+0.29(+0.98%)
Oct 15, 2009	30.53	30.59	29.69	29.70	124,843	-0.74(-2.45%)
Oct 14, 2009	30.75	30.75	30.02	30.44	151,815	+0.45(+1.52%)
Oct 13, 2009	29.71	30.21	29.57	29.99	114,011	+0.33(+1.11%)
Oct 12, 2009	29.41	29.71	29.28	29.66	39,600	+0.63(+2.16%)
Oct 09, 2009	29.63	29.66	28.87	29.03	77,816	-0.46(-1.56%)
Oct 08, 2009	29.47	29.63	29.09	29.49	110,651	+0.00(+0.00%)
Oct 07, 2009	29.47	29.52	29.25	29.49	44,303	+0.07(+0.25%)
Oct 06, 2009	28.99	29.66	28.99	29.42	62,933	+0.57(+1.99%)
Oct 05, 2009	27.81	28.93	27.69	28.85	117,017	+1.23(+4.46%)
Oct 02, 2009	27.25	27.79	27.20	27.62	53,461	+0.08(+0.29%)
Oct 01, 2009	28.16	28.76	27.40	27.54	128,135	-0.58(-2.06%)
Sep 30, 2009	28.57	28.64	28.11	28.12	80,016	-0.31(-1.09%)
Sep 29, 2009	28.26	28.56	28.16	28.43	38,107	+0.39(+1.39%)
Sep 28, 2009	27.37	28.12	27.35	28.04	63,572	+0.73(+2.65%)
Sep 25, 2009	27.20	27.35	26.85	27.31	111,912	+0.26(+0.95%)
Sep 24, 2009	27.34	27.37	26.61	27.06	113,855	-0.24(-0.89%)
Sep 23, 2009	28.91	28.91	27.18	27.30	94,044	-1.72(-5.93%)
Sep 22, 2009	28.94	29.11	28.76	29.02	39,097	+0.14(+0.50%)
Sep 21, 2009	28.63	28.92	28.35	28.87	35,764	-0.09(-0.30%)
Sep 18, 2009	29.01	29.01	28.39	28.96	106,028	+0.19(+0.66%)
Sep 17, 2009	27.69	28.82	27.69	28.77	106,484	+1.29(+4.68%)
Sep 16, 2009	27.68	28.17	27.21	27.48	64,528	-0.57(-2.02%)
Sep 15, 2009	28.07	28.31	27.96	28.05	63,879	+0.11(+0.38%)
Sep 14, 2009	28.62	28.71	27.71	27.95	76,942	-1.00(-3.46%)
Sep 11, 2009	28.47	29.21	28.47	28.95	88,150	+0.48(+1.69%)
Sep 10, 2009	27.50	28.49	27.40	28.47	105,407	+1.26(+4.63%)
Sep 09, 2009	28.12	28.27	27.10	27.21	119,164	-0.64(-2.30%)
Sep 08, 2009	27.90	28.15	27.70	27.85	37,630	+0.54(+1.98%)
Sep 04, 2009	27.00	27.39	26.68	27.31	102,776	+0.47(+1.74%)
Sep 03, 2009	26.59	27.10	26.48	26.84	97,449	+0.29(+1.09%)
Sep 02, 2009	26.23	26.59	26.14	26.55	149,994	+0.22(+0.83%)

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.