Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.68	33.37	32.56	33.32	45,968	+0.57(+1.75%)
Nov 27, 2009	34.72	34.72	32.75	32.75	13,554	-3.41(-9.43%)
Nov 25, 2009	36.67	37.23	35.73	36.16	38,122	-0.44(-1.21%)
Nov 24, 2009	37.23	37.23	35.98	36.60	23,095	-0.70(-1.89%)
Nov 23, 2009	36.70	37.67	36.30	37.30	36,443	+1.02(+2.80%)
Nov 20, 2009	36.02	36.35	36.02	36.29	22,743	-0.02(-0.06%)
Nov 19, 2009	36.46	36.46	35.74	36.31	33,108	-0.36(-0.99%)
Nov 18, 2009	36.86	36.86	36.01	36.67	51,134	-0.28(-0.75%)
Nov 17, 2009	36.90	36.96	35.93	36.95	31,213	-0.02(-0.06%)
Nov 16, 2009	36.43	37.46	36.43	36.97	24,632	+0.96(+2.68%)
Nov 13, 2009	36.06	36.57	35.19	36.01	50,755	+0.47(+1.33%)
Nov 12, 2009	36.06	36.99	35.51	35.53	19,863	-0.63(-1.75%)
Nov 11, 2009	35.55	37.44	35.45	36.17	32,730	+0.99(+2.83%)
Nov 10, 2009	34.59	35.27	34.42	35.17	23,933	+0.30(+0.85%)
Nov 09, 2009	34.17	34.87	34.08	34.87	41,506	+0.90(+2.65%)
Nov 06, 2009	32.48	33.98	32.13	33.98	86,263	+1.01(+3.06%)
Nov 05, 2009	31.22	32.97	31.22	32.97	23,437	+2.10(+6.82%)
Nov 04, 2009	31.76	32.49	30.67	30.86	39,865	-0.62(-1.98%)
Nov 03, 2009	30.88	31.57	30.20	31.49	36,369	+0.25(+0.79%)
Nov 02, 2009	30.72	31.33	30.27	31.24	32,602	+0.63(+2.06%)
Oct 30, 2009	30.84	31.36	30.49	30.61	43,654	-0.44(-1.43%)
Oct 29, 2009	31.32	31.99	30.77	31.05	41,880	-0.02(-0.07%)
Oct 28, 2009	32.42	32.70	31.07	31.07	43,481	-1.35(-4.16%)
Oct 27, 2009	33.23	33.73	32.28	32.42	47,287	-0.65(-1.95%)
Oct 26, 2009	33.95	34.82	33.02	33.07	20,989	-0.85(-2.50%)
Oct 23, 2009	34.20	34.20	33.34	33.92	25,133	-0.44(-1.27%)
Oct 22, 2009	34.15	34.36	32.92	34.35	59,885	+0.17(+0.49%)
Oct 21, 2009	35.11	35.72	33.98	34.19	50,783	-1.13(-3.20%)
Oct 20, 2009	35.16	35.48	34.32	35.32	67,295	-2.79(-7.33%)
Oct 19, 2009	36.96	38.45	36.86	38.11	29,898	+1.40(+3.81%)
Oct 16, 2009	36.73	36.93	35.48	36.71	48,248	-0.44(-1.19%)
Oct 15, 2009	36.47	37.36	35.98	37.15	24,204	+0.52(+1.41%)
Oct 14, 2009	35.89	36.64	35.56	36.64	34,878	+1.09(+3.06%)
Oct 13, 2009	36.11	36.11	34.73	35.55	29,542	-0.63(-1.74%)
Oct 12, 2009	36.22	36.27	35.85	36.18	20,279	-0.08(-0.22%)
Oct 09, 2009	35.99	36.27	35.59	36.26	35,148	+0.36(+0.99%)
Oct 08, 2009	35.26	36.27	35.19	35.90	45,075	+0.83(+2.38%)
Oct 07, 2009	33.53	35.55	33.39	35.07	54,189	+1.51(+4.50%)
Oct 06, 2009	33.16	33.85	32.42	33.56	23,641	+0.46(+1.40%)
Oct 05, 2009	32.21	33.11	31.70	33.10	44,661	+0.94(+2.93%)
Oct 02, 2009	32.06	32.38	31.91	32.15	22,085	-0.30(-0.92%)
Oct 01, 2009	32.88	33.42	32.31	32.45	52,988	-0.70(-2.12%)
Sep 30, 2009	32.31	33.20	31.90	33.16	59,821	+1.02(+3.18%)
Sep 29, 2009	33.02	33.15	32.07	32.13	37,958	-0.75(-2.27%)
Sep 28, 2009	31.95	33.16	31.94	32.88	35,658	+0.93(+2.91%)
Sep 25, 2009	31.45	32.22	31.25	31.95	29,866	+0.34(+1.08%)
Sep 24, 2009	32.47	32.68	31.57	31.61	38,784	-0.64(-1.98%)
Sep 23, 2009	33.19	33.30	32.25	32.25	71,978	-0.98(-2.95%)
Sep 22, 2009	33.19	33.23	32.98	33.23	60,750	+0.15(+0.44%)
Sep 21, 2009	32.57	33.21	32.57	33.08	27,386	+0.25(+0.75%)
Sep 18, 2009	33.19	33.23	32.83	32.84	77,104	-0.34(-1.03%)
Sep 17, 2009	33.16	33.26	32.83	33.18	40,070	+0.00(+0.00%)
Sep 16, 2009	33.19	33.23	33.04	33.18	67,552	-0.01(-0.04%)
Sep 15, 2009	33.02	33.33	32.81	33.19	39,308	+0.00(+0.00%)
Sep 14, 2009	32.79	33.19	32.79	33.19	17,632	+0.22(+0.66%)
Sep 11, 2009	33.15	33.19	32.95	32.97	33,316	-0.22(-0.66%)
Sep 10, 2009	33.00	33.19	32.52	33.19	57,506	+0.17(+0.53%)
Sep 09, 2009	32.18	33.19	31.92	33.02	33,277	+0.41(+1.25%)
Sep 08, 2009	31.72	32.92	31.62	32.61	29,641	+1.12(+3.57%)
Sep 04, 2009	31.95	32.10	30.88	31.49	32,144	-0.45(-1.41%)
Sep 03, 2009	31.86	32.19	31.52	31.94	31,632	+0.20(+0.64%)
Sep 02, 2009	31.52	32.23	31.52	31.73	81,498	+0.02(+0.07%)

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.