Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.92	32.97	31.75	31.87	9,803,071	-0.79(-2.41%)
Nov 27, 2009	32.63	32.92	32.24	32.66	4,000,914	-0.65(-1.96%)
Nov 25, 2009	32.49	33.32	32.29	33.31	8,019,846	+1.04(+3.22%)
Nov 24, 2009	32.12	32.63	32.12	32.27	5,768,806	+0.13(+0.39%)
Nov 23, 2009	32.59	32.83	32.05	32.15	5,825,439	-0.22(-0.67%)
Nov 20, 2009	32.46	32.95	32.23	32.36	6,144,267	-0.22(-0.68%)
Nov 19, 2009	32.69	32.77	32.28	32.59	4,915,303	-0.22(-0.68%)
Nov 18, 2009	33.07	33.31	32.74	32.81	5,314,410	-0.43(-1.30%)
Nov 17, 2009	33.61	33.91	32.85	33.24	7,869,971	-0.36(-1.07%)
Nov 16, 2009	33.58	33.88	33.35	33.60	6,044,097	+0.30(+0.90%)
Nov 13, 2009	32.96	33.35	32.75	33.30	5,457,422	+0.53(+1.61%)
Nov 12, 2009	33.29	33.35	32.63	32.77	10,815,545	+0.03(+0.09%)
Nov 11, 2009	33.83	33.83	32.35	32.74	13,521,838	-1.06(-3.14%)
Nov 10, 2009	34.12	34.63	33.74	33.80	5,580,803	-0.37(-1.07%)
Nov 09, 2009	33.79	34.49	33.35	34.17	6,524,612	+0.17(+0.51%)
Nov 06, 2009	33.40	34.08	33.07	34.00	5,096,744	+0.84(+2.53%)
Nov 05, 2009	32.60	33.84	32.00	33.16	19,421,334	-0.76(-2.23%)
Nov 04, 2009	34.19	34.66	33.67	33.91	8,336,860	-0.10(-0.30%)
Nov 03, 2009	34.36	34.58	33.34	34.01	10,868,053	-0.61(-1.77%)
Nov 02, 2009	34.49	34.83	33.73	34.63	6,867,846	+0.31(+0.89%)
Oct 30, 2009	35.06	35.20	34.16	34.32	8,972,323	-0.61(-1.73%)
Oct 29, 2009	34.57	35.27	34.25	34.93	7,092,804	+0.85(+2.48%)
Oct 28, 2009	34.66	35.00	34.04	34.08	5,900,364	-0.66(-1.90%)
Oct 27, 2009	35.42	35.45	34.65	34.74	7,708,006	-0.58(-1.63%)
Oct 26, 2009	35.52	36.24	35.18	35.32	6,006,190	-0.19(-0.52%)
Oct 23, 2009	35.53	35.75	35.33	35.50	4,844,265	-0.41(-1.14%)
Oct 22, 2009	34.88	36.16	34.76	35.91	9,878,742	+1.25(+3.62%)
Oct 21, 2009	35.69	36.40	34.58	34.66	7,478,641	-1.25(-3.47%)
Oct 20, 2009	35.90	36.24	35.87	35.90	4,289,305	-0.35(-0.98%)
Oct 19, 2009	35.92	36.49	35.69	36.26	3,742,135	+0.46(+1.29%)
Oct 16, 2009	35.92	36.03	35.45	35.80	5,047,914	-0.33(-0.91%)
Oct 15, 2009	36.14	36.52	35.89	36.13	4,729,812	-0.30(-0.82%)
Oct 14, 2009	36.08	36.43	35.70	36.43	5,928,491	+0.67(+1.86%)
Oct 13, 2009	35.64	35.97	35.51	35.76	5,264,374	+0.15(+0.42%)
Oct 12, 2009	36.26	36.32	35.54	35.61	5,880,175	-0.40(-1.10%)
Oct 09, 2009	35.95	36.20	35.68	36.01	7,026,230	+0.04(+0.10%)
Oct 08, 2009	34.82	35.98	34.52	35.97	12,015,035	+0.86(+2.44%)
Oct 07, 2009	35.01	35.21	34.60	35.11	7,305,743	+0.65(+1.88%)
Oct 06, 2009	33.80	34.58	33.80	34.46	6,856,588	+0.75(+2.22%)
Oct 05, 2009	33.11	33.86	32.99	33.71	7,341,846	+0.81(+2.46%)
Oct 02, 2009	32.88	33.48	32.81	32.90	6,454,279	-0.22(-0.67%)
Oct 01, 2009	34.13	34.25	33.09	33.13	7,488,734	-1.09(-3.19%)
Sep 30, 2009	33.85	34.41	33.45	34.22	10,828,714	+0.40(+1.17%)
Sep 29, 2009	33.05	33.91	33.05	33.82	7,519,472	+0.82(+2.49%)
Sep 28, 2009	32.74	33.10	32.65	33.00	3,530,647	+0.39(+1.19%)
Sep 25, 2009	32.77	32.96	32.56	32.61	6,610,069	-0.23(-0.71%)
Sep 24, 2009	32.88	32.95	32.39	32.84	6,592,186	+0.03(+0.09%)
Sep 23, 2009	33.22	33.26	32.71	32.81	7,951,507	-0.41(-1.23%)
Sep 22, 2009	33.43	33.71	33.14	33.22	8,854,271	-0.09(-0.27%)
Sep 21, 2009	32.81	33.67	32.72	33.31	8,292,696	+0.32(+0.96%)
Sep 18, 2009	32.97	33.31	32.95	32.99	5,884,374	+0.13(+0.38%)
Sep 17, 2009	32.83	33.42	32.74	32.87	7,551,247	+0.10(+0.31%)
Sep 16, 2009	32.85	33.17	32.68	32.77	7,579,382	-0.07(-0.22%)
Sep 15, 2009	32.90	32.96	32.26	32.84	7,204,644	-0.07(-0.22%)
Sep 14, 2009	32.81	32.98	32.17	32.91	7,605,858	-0.19(-0.56%)
Sep 11, 2009	33.45	33.56	32.88	33.10	6,615,573	-0.36(-1.08%)
Sep 10, 2009	33.41	33.56	33.02	33.46	8,537,103	-0.05(-0.14%)
Sep 09, 2009	33.52	33.97	33.23	33.50	8,968,855	+0.17(+0.50%)
Sep 08, 2009	32.94	33.36	32.27	33.34	8,990,442	+0.60(+1.83%)
Sep 04, 2009	32.45	32.89	32.27	32.74	5,295,842	+0.34(+1.06%)
Sep 03, 2009	31.47	32.45	31.29	32.39	8,754,604	+1.29(+4.15%)
Sep 02, 2009	30.64	31.28	30.63	31.11	8,252,444	+0.49(+1.61%)

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.