Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.79	33.26	31.36	33.11	66,585	+1.34(+4.22%)
Nov 27, 2009	31.95	32.70	31.65	31.77	28,067	-0.84(-2.58%)
Nov 25, 2009	33.00	33.55	32.60	32.61	35,983	-0.39(-1.18%)
Nov 24, 2009	33.44	33.71	31.95	33.00	99,973	-0.24(-0.72%)
Nov 23, 2009	32.45	34.20	31.16	33.24	312,403	+4.20(+14.46%)
Nov 20, 2009	28.58	29.28	28.58	29.04	81,946	+0.26(+0.90%)
Nov 19, 2009	29.60	29.78	28.71	28.78	41,423	-1.08(-3.62%)
Nov 18, 2009	30.46	30.47	29.46	29.86	45,700	-0.68(-2.23%)
Nov 17, 2009	30.89	30.89	30.33	30.54	43,869	-0.46(-1.48%)
Nov 16, 2009	30.80	31.48	30.56	31.00	60,679	+0.40(+1.31%)
Nov 13, 2009	30.04	31.45	29.54	30.60	40,811	+0.66(+2.20%)
Nov 12, 2009	31.04	32.49	29.60	29.94	97,773	-1.34(-4.28%)
Nov 11, 2009	30.00	31.38	29.60	31.28	65,082	+1.28(+4.27%)
Nov 10, 2009	27.57	31.98	27.57	30.00	83,528	+2.34(+8.46%)
Nov 09, 2009	27.32	27.74	26.90	27.66	52,620	+0.60(+2.22%)
Nov 06, 2009	26.43	27.32	26.42	27.06	32,789	+0.32(+1.20%)
Nov 05, 2009	25.90	26.81	25.90	26.74	48,720	+1.25(+4.90%)
Nov 04, 2009	26.16	26.52	25.30	25.49	70,284	-0.40(-1.54%)
Nov 03, 2009	25.81	26.01	24.73	25.89	58,182	-0.14(-0.54%)
Nov 02, 2009	26.60	26.64	25.58	26.03	31,774	-0.39(-1.48%)
Oct 30, 2009	27.83	27.98	26.27	26.42	71,335	-1.67(-5.95%)
Oct 29, 2009	27.66	28.45	27.08	28.09	45,401	+0.74(+2.71%)
Oct 28, 2009	29.53	29.81	27.27	27.35	43,963	-2.41(-8.10%)
Oct 27, 2009	30.11	30.11	29.37	29.76	75,948	-0.12(-0.40%)
Oct 26, 2009	30.88	31.15	29.76	29.88	105,488	-1.03(-3.33%)
Oct 23, 2009	30.79	32.00	30.29	30.91	86,488	-1.10(-3.44%)
Oct 22, 2009	32.43	32.43	31.09	32.01	82,030	-0.43(-1.33%)
Oct 21, 2009	32.63	32.73	32.44	32.44	76,978	-0.35(-1.07%)
Oct 20, 2009	32.59	33.02	31.92	32.79	35,253	-0.25(-0.76%)
Oct 19, 2009	32.88	33.05	32.50	33.04	23,448	+0.42(+1.29%)
Oct 16, 2009	31.56	32.75	31.10	32.62	107,471	+1.01(+3.20%)
Oct 15, 2009	31.54	31.88	30.73	31.61	33,210	-0.16(-0.50%)
Oct 14, 2009	31.20	31.77	31.20	31.77	40,927	+0.68(+2.19%)
Oct 13, 2009	29.85	31.13	29.57	31.09	45,228	+1.08(+3.60%)
Oct 12, 2009	29.91	30.40	29.51	30.01	22,265	+0.01(+0.03%)
Oct 09, 2009	29.85	30.03	29.46	30.00	34,140	-0.01(-0.03%)
Oct 08, 2009	29.56	30.40	28.99	30.01	56,389	+0.81(+2.77%)
Oct 07, 2009	28.67	29.35	28.46	29.20	28,228	+0.44(+1.53%)
Oct 06, 2009	28.00	28.76	27.12	28.76	35,882	+0.77(+2.75%)
Oct 05, 2009	26.44	28.55	26.44	27.99	39,874	+1.64(+6.22%)
Oct 02, 2009	25.62	26.53	25.62	26.35	37,904	+0.34(+1.31%)
Oct 01, 2009	27.37	27.37	25.74	26.01	26,069	-1.47(-5.35%)
Sep 30, 2009	27.96	28.12	26.69	27.48	28,815	-0.37(-1.33%)
Sep 29, 2009	28.96	28.99	27.43	27.85	30,383	-0.99(-3.43%)
Sep 28, 2009	27.31	29.06	27.31	28.84	28,068	+1.80(+6.66%)
Sep 25, 2009	27.39	27.89	26.84	27.04	30,925	-0.37(-1.35%)
Sep 24, 2009	27.48	28.38	26.80	27.41	39,491	+0.31(+1.14%)
Sep 23, 2009	27.53	27.94	27.02	27.10	18,555	-0.46(-1.67%)
Sep 22, 2009	28.63	28.76	27.19	27.56	44,809	-1.31(-4.54%)
Sep 21, 2009	27.49	29.02	26.85	28.87	65,686	+1.10(+3.96%)
Sep 18, 2009	24.72	27.91	24.25	27.77	98,414	+3.17(+12.89%)
Sep 17, 2009	24.56	24.74	23.86	24.60	18,401	+0.05(+0.20%)
Sep 16, 2009	23.57	24.74	23.34	24.55	37,894	+1.31(+5.64%)
Sep 15, 2009	22.90	23.38	22.68	23.24	26,452	+0.25(+1.09%)
Sep 14, 2009	22.96	23.30	22.71	22.99	27,557	-0.12(-0.52%)
Sep 11, 2009	22.59	23.76	22.41	23.11	24,683	+0.67(+2.99%)
Sep 10, 2009	21.97	22.55	21.76	22.44	26,868	+0.49(+2.23%)
Sep 09, 2009	21.55	22.07	21.50	21.95	48,848	+0.32(+1.48%)
Sep 08, 2009	22.31	22.40	21.35	21.63	27,868	-0.51(-2.30%)
Sep 04, 2009	20.62	22.25	20.61	22.14	47,193	+1.34(+6.44%)
Sep 03, 2009	20.28	20.86	20.03	20.80	22,126	+0.60(+2.97%)
Sep 02, 2009	19.39	20.64	19.27	20.20	20,570	+0.68(+3.48%)

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.