Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.62	37.09	36.48	36.98	7,105,910	+0.52(+1.43%)
Nov 27, 2009	36.67	37.02	36.28	36.46	3,446,626	-0.78(-2.10%)
Nov 25, 2009	37.41	37.60	37.17	37.24	4,072,471	-0.23(-0.62%)
Nov 24, 2009	37.44	37.51	37.20	37.48	4,321,971	+0.08(+0.23%)
Nov 23, 2009	37.12	37.65	37.12	37.39	6,001,374	+0.42(+1.13%)
Nov 20, 2009	37.12	37.17	36.88	36.98	5,818,097	-0.21(-0.57%)
Nov 19, 2009	37.36	37.67	36.86	37.19	6,112,548	-0.33(-0.88%)
Nov 18, 2009	37.63	37.76	37.37	37.52	5,349,951	+0.00(+0.00%)
Nov 17, 2009	37.66	37.70	37.34	37.52	4,957,323	+0.15(+0.40%)
Nov 16, 2009	37.97	37.97	37.22	37.37	6,393,673	-0.24(-0.64%)
Nov 13, 2009	37.85	38.03	37.42	37.61	5,131,774	+0.10(+0.26%)
Nov 12, 2009	38.19	38.30	37.29	37.51	6,856,720	-0.83(-2.15%)
Nov 11, 2009	38.43	38.45	38.00	38.34	5,705,441	+0.27(+0.70%)
Nov 10, 2009	37.72	38.18	37.70	38.07	6,899,416	+0.23(+0.62%)
Nov 09, 2009	36.95	38.04	36.89	37.84	11,029,896	+1.20(+3.28%)
Nov 06, 2009	35.95	36.86	35.69	36.64	7,797,942	+0.89(+2.49%)
Nov 05, 2009	35.66	35.99	35.34	35.75	5,836,062	+0.34(+0.96%)
Nov 04, 2009	35.71	36.37	35.35	35.41	8,315,213	+0.06(+0.16%)
Nov 03, 2009	35.29	35.56	35.03	35.35	5,578,227	-0.08(-0.24%)
Nov 02, 2009	35.31	36.18	35.21	35.44	8,538,563	+0.29(+0.82%)
Oct 30, 2009	36.52	36.52	35.09	35.15	12,508,095	-1.50(-4.08%)
Oct 29, 2009	35.78	36.76	35.70	36.64	7,693,875	+1.00(+2.79%)
Oct 28, 2009	35.95	36.28	35.63	35.65	7,019,566	-0.40(-1.12%)
Oct 27, 2009	36.19	36.48	35.79	36.05	8,608,259	-0.12(-0.33%)
Oct 26, 2009	36.21	36.77	36.04	36.17	9,495,191	-0.04(-0.12%)
Oct 23, 2009	36.37	36.48	36.06	36.21	6,960,096	-0.28(-0.77%)
Oct 22, 2009	35.30	36.64	34.83	36.50	15,602,519	+2.60(+7.66%)
Oct 21, 2009	34.20	34.57	32.86	33.90	6,313,351	-0.31(-0.91%)
Oct 20, 2009	34.15	34.36	34.14	34.21	4,138,830	-0.24(-0.70%)
Oct 19, 2009	34.46	34.63	34.15	34.45	5,628,492	+0.09(+0.27%)
Oct 16, 2009	34.09	34.56	34.00	34.36	7,046,021	+0.08(+0.25%)
Oct 15, 2009	33.89	34.29	33.81	34.27	6,751,179	-0.08(-0.23%)
Oct 14, 2009	34.29	34.39	34.02	34.35	7,402,864	+0.45(+1.33%)
Oct 13, 2009	34.30	34.52	33.88	33.90	6,877,061	-0.57(-1.66%)
Oct 12, 2009	34.47	34.65	34.39	34.47	4,782,768	+0.01(+0.04%)
Oct 09, 2009	34.11	34.53	34.00	34.46	7,370,794	+0.32(+0.95%)
Oct 08, 2009	34.73	34.85	34.13	34.13	8,651,764	-0.41(-1.19%)
Oct 07, 2009	34.87	34.93	34.44	34.54	7,368,813	-0.42(-1.21%)
Oct 06, 2009	34.75	35.41	34.50	34.96	8,768,536	+0.38(+1.10%)
Oct 05, 2009	34.62	34.71	34.05	34.58	6,050,875	-0.04(-0.10%)
Oct 02, 2009	34.03	35.25	33.88	34.62	7,012,810	+0.19(+0.55%)
Oct 01, 2009	34.81	35.35	34.40	34.43	10,522,515	-0.32(-0.93%)
Sep 30, 2009	34.72	34.97	34.10	34.75	7,701,368	+0.19(+0.55%)
Sep 29, 2009	34.72	34.99	34.27	34.56	5,184,901	+0.04(+0.12%)
Sep 28, 2009	33.76	34.76	33.76	34.52	6,975,574	+0.81(+2.41%)
Sep 25, 2009	33.45	34.15	33.45	33.71	7,000,058	+0.16(+0.48%)
Sep 24, 2009	33.50	33.98	33.45	33.55	6,514,780	+0.16(+0.49%)
Sep 23, 2009	33.62	34.34	33.37	33.38	7,027,283	-0.21(-0.63%)
Sep 22, 2009	33.82	33.93	33.28	33.59	6,423,099	-0.14(-0.42%)
Sep 21, 2009	33.28	34.02	33.24	33.74	7,003,996	+0.30(+0.89%)
Sep 18, 2009	33.74	33.85	33.37	33.44	13,723,260	-0.23(-0.69%)
Sep 17, 2009	34.58	34.70	33.67	33.67	10,742,668	-0.77(-2.23%)
Sep 16, 2009	34.66	34.75	34.34	34.44	7,422,624	-0.16(-0.45%)
Sep 15, 2009	34.69	35.00	34.31	34.60	6,417,065	+0.01(+0.04%)
Sep 14, 2009	33.97	34.71	33.86	34.58	5,578,829	+0.41(+1.20%)
Sep 11, 2009	34.30	34.48	33.94	34.17	5,929,591	-0.08(-0.23%)
Sep 10, 2009	34.66	34.69	33.88	34.25	6,898,838	-0.44(-1.26%)
Sep 09, 2009	34.54	34.77	34.32	34.69	6,461,874	+0.12(+0.35%)
Sep 08, 2009	35.61	35.61	34.36	34.57	7,234,627	-0.81(-2.29%)
Sep 04, 2009	35.27	35.45	34.91	35.38	4,145,875	+0.14(+0.40%)
Sep 03, 2009	34.99	35.30	34.59	35.24	5,144,296	+0.54(+1.57%)
Sep 02, 2009	34.67	35.08	34.42	34.70	6,181,584	-0.04(-0.10%)

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.