Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.42	33.47	32.79	33.35	630,072	-0.17(-0.51%)
Nov 27, 2009	33.35	33.89	33.13	33.52	170,717	-0.63(-1.84%)
Nov 25, 2009	34.33	34.81	34.01	34.15	893,351	+0.05(+0.15%)
Nov 24, 2009	34.17	34.18	33.72	34.10	524,088	+0.02(+0.06%)
Nov 23, 2009	34.36	34.74	33.97	34.08	683,004	+0.26(+0.77%)
Nov 20, 2009	33.45	33.86	33.20	33.82	379,448	+0.08(+0.24%)
Nov 19, 2009	34.43	34.43	33.21	33.74	1,057,165	-0.96(-2.77%)
Nov 18, 2009	34.11	34.89	33.10	34.70	979,579	-0.62(-1.76%)
Nov 17, 2009	35.58	35.84	35.32	35.32	423,609	-0.51(-1.42%)
Nov 16, 2009	35.28	35.92	35.28	35.83	258,230	+0.89(+2.55%)
Nov 13, 2009	35.03	35.17	34.75	34.94	426,972	+0.33(+0.95%)
Nov 12, 2009	35.61	35.83	34.50	34.61	620,944	-1.09(-3.05%)
Nov 11, 2009	35.75	35.84	35.21	35.70	598,032	+0.23(+0.65%)
Nov 10, 2009	35.55	36.03	35.28	35.47	433,037	-0.11(-0.31%)
Nov 09, 2009	34.77	35.58	34.77	35.58	327,714	+0.79(+2.27%)
Nov 06, 2009	34.36	35.48	34.36	34.79	481,550	+0.16(+0.46%)
Nov 05, 2009	33.51	34.64	33.51	34.63	588,023	+1.23(+3.68%)
Nov 04, 2009	33.42	34.08	33.21	33.40	1,126,859	+0.32(+0.97%)
Nov 03, 2009	32.58	33.14	32.37	33.08	763,061	+0.08(+0.24%)
Nov 02, 2009	33.14	33.53	32.30	33.00	1,064,199	-0.80(-2.37%)
Oct 30, 2009	34.91	34.91	33.19	33.80	1,702,107	+0.53(+1.59%)
Oct 29, 2009	32.66	34.21	32.57	33.27	1,130,482	-0.50(-1.48%)
Oct 28, 2009	34.92	35.33	33.44	33.77	456,514	-1.11(-3.18%)
Oct 27, 2009	36.05	36.37	34.71	34.88	362,129	-1.02(-2.84%)
Oct 26, 2009	36.13	36.88	35.50	35.90	300,931	-0.06(-0.17%)
Oct 23, 2009	35.86	36.03	35.61	35.96	404,603	-0.52(-1.43%)
Oct 22, 2009	36.84	36.84	36.19	36.48	448,067	-0.28(-0.76%)
Oct 21, 2009	36.35	37.28	36.12	36.76	490,096	+0.24(+0.66%)
Oct 20, 2009	36.21	36.61	36.20	36.52	396,931	+0.04(+0.11%)
Oct 19, 2009	35.77	36.50	35.73	36.48	412,137	+0.61(+1.70%)
Oct 16, 2009	35.25	36.00	35.11	35.87	483,043	+0.42(+1.18%)
Oct 15, 2009	35.59	35.92	35.07	35.45	575,802	-0.25(-0.70%)
Oct 14, 2009	35.42	35.80	35.20	35.70	558,249	+0.82(+2.35%)
Oct 13, 2009	34.95	35.53	34.60	34.88	446,281	-0.57(-1.61%)
Oct 12, 2009	35.52	35.83	35.12	35.45	295,295	-0.04(-0.11%)
Oct 09, 2009	35.71	35.84	35.10	35.49	258,342	-0.23(-0.64%)
Oct 08, 2009	35.38	35.85	35.27	35.72	557,904	+0.52(+1.48%)
Oct 07, 2009	35.22	35.41	34.95	35.20	266,500	-0.02(-0.06%)
Oct 06, 2009	34.91	35.32	34.63	35.22	463,697	+0.67(+1.94%)
Oct 05, 2009	34.18	35.10	34.11	34.55	501,385	+0.41(+1.20%)
Oct 02, 2009	35.06	35.07	33.82	34.14	709,456	-1.08(-3.07%)
Oct 01, 2009	36.50	36.72	35.20	35.22	485,928	-1.60(-4.35%)
Sep 30, 2009	37.01	37.45	36.02	36.82	336,873	-0.37(-0.99%)
Sep 29, 2009	37.21	37.68	36.00	37.19	467,438	+0.12(+0.32%)
Sep 28, 2009	36.42	37.39	36.20	37.07	223,802	+0.76(+2.09%)
Sep 25, 2009	36.78	36.92	36.17	36.31	272,272	-0.50(-1.36%)
Sep 24, 2009	37.63	37.81	36.52	36.81	272,848	-0.66(-1.76%)
Sep 23, 2009	37.86	38.22	37.45	37.47	247,123	-0.39(-1.03%)
Sep 22, 2009	37.80	38.28	37.36	37.86	233,355	+0.23(+0.61%)
Sep 21, 2009	37.30	37.65	37.04	37.63	334,364	-0.15(-0.40%)
Sep 18, 2009	38.13	38.33	37.35	37.78	413,805	-0.22(-0.58%)
Sep 17, 2009	38.41	39.11	37.74	38.00	282,924	-0.70(-1.81%)
Sep 16, 2009	38.41	38.98	38.28	38.70	317,242	+0.19(+0.49%)
Sep 15, 2009	38.61	38.95	37.97	38.51	225,213	-0.13(-0.34%)
Sep 14, 2009	38.11	38.75	37.92	38.64	217,677	-0.04(-0.10%)
Sep 11, 2009	38.74	38.92	38.41	38.68	382,847	-0.13(-0.33%)
Sep 10, 2009	38.30	39.16	38.16	38.81	487,962	+0.66(+1.73%)
Sep 09, 2009	38.53	38.97	37.80	38.15	973,484	-0.29(-0.75%)
Sep 08, 2009	37.70	38.44	37.40	38.44	7,200,032	+1.35(+3.64%)
Sep 04, 2009	36.28	37.12	36.09	37.09	271,381	+0.90(+2.49%)
Sep 03, 2009	36.00	36.19	35.39	36.19	278,735	+0.52(+1.46%)
Sep 02, 2009	36.13	36.22	35.62	35.67	268,863	-0.60(-1.65%)

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.