Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.80	36.80	36.32	36.59	2,985,903	-0.13(-0.36%)
Nov 27, 2009	36.67	36.91	36.12	36.73	1,270,463	-0.60(-1.61%)
Nov 25, 2009	37.38	37.42	37.10	37.33	1,812,586	-0.03(-0.09%)
Nov 24, 2009	37.36	37.47	37.01	37.36	1,949,976	-0.07(-0.18%)
Nov 23, 2009	36.92	37.48	36.92	37.43	1,864,896	+0.70(+1.91%)
Nov 20, 2009	36.39	36.78	36.26	36.73	2,635,056	+0.33(+0.92%)
Nov 19, 2009	37.12	37.15	36.18	36.39	3,214,417	-0.68(-1.84%)
Nov 18, 2009	37.41	37.52	36.87	37.08	2,891,779	-0.34(-0.91%)
Nov 17, 2009	37.34	37.51	37.17	37.42	2,041,191	+0.01(+0.04%)
Nov 16, 2009	37.06	37.70	36.92	37.40	4,118,055	+0.49(+1.34%)
Nov 13, 2009	36.52	37.06	36.38	36.91	3,400,677	+0.44(+1.21%)
Nov 12, 2009	36.61	36.68	36.30	36.47	3,120,584	-0.14(-0.38%)
Nov 11, 2009	36.21	36.68	36.14	36.61	3,625,219	+0.57(+1.59%)
Nov 10, 2009	35.85	36.13	35.78	36.03	3,700,966	+0.02(+0.06%)
Nov 09, 2009	35.77	36.15	35.54	36.01	4,280,737	+1.04(+2.98%)
Nov 06, 2009	34.52	35.01	33.95	34.97	3,759,304	+0.41(+1.20%)
Nov 05, 2009	33.92	34.58	33.88	34.56	4,958,888	+0.85(+2.52%)
Nov 04, 2009	33.60	34.17	33.42	33.71	4,107,514	+0.24(+0.72%)
Nov 03, 2009	33.77	33.77	33.14	33.47	4,727,931	-0.29(-0.85%)
Nov 02, 2009	33.56	33.94	33.40	33.76	3,585,720	+0.28(+0.84%)
Oct 30, 2009	33.60	34.12	33.44	33.48	4,693,243	-0.30(-0.89%)
Oct 29, 2009	33.65	33.83	33.32	33.78	4,158,619	+0.13(+0.38%)
Oct 28, 2009	33.96	34.18	33.63	33.65	4,635,577	-0.34(-1.00%)
Oct 27, 2009	33.94	34.18	33.76	33.99	5,737,570	+0.17(+0.51%)
Oct 26, 2009	33.29	34.16	33.20	33.82	6,109,459	+0.65(+1.97%)
Oct 23, 2009	33.20	33.28	32.96	33.16	3,739,462	-0.22(-0.66%)
Oct 22, 2009	33.01	33.44	32.95	33.38	3,275,565	+0.27(+0.81%)
Oct 21, 2009	34.46	34.52	33.06	33.12	6,477,983	-0.13(-0.40%)
Oct 20, 2009	33.15	33.30	33.12	33.25	6,207,453	-0.93(-2.73%)
Oct 19, 2009	34.08	34.43	33.82	34.18	3,871,717	+0.26(+0.77%)
Oct 16, 2009	33.74	34.05	33.54	33.92	4,566,084	-0.17(-0.49%)
Oct 15, 2009	34.14	34.26	33.84	34.09	3,824,964	-0.07(-0.20%)
Oct 14, 2009	34.14	34.32	33.88	34.16	3,793,936	+0.18(+0.53%)
Oct 13, 2009	34.00	34.15	33.78	33.98	2,829,486	-0.13(-0.39%)
Oct 12, 2009	34.42	34.44	33.97	34.11	1,592,340	-0.11(-0.33%)
Oct 09, 2009	33.56	34.22	33.56	34.22	2,206,110	+0.45(+1.34%)
Oct 08, 2009	33.96	34.30	33.72	33.77	5,190,611	+0.09(+0.28%)
Oct 07, 2009	33.95	34.06	33.54	33.68	3,078,169	-0.33(-0.96%)
Oct 06, 2009	33.79	34.03	33.70	34.00	2,870,357	+0.30(+0.89%)
Oct 05, 2009	33.68	33.88	33.36	33.70	3,441,690	+0.19(+0.58%)
Oct 02, 2009	33.64	34.20	33.37	33.51	5,053,257	+0.07(+0.20%)
Oct 01, 2009	34.38	34.50	33.38	33.44	4,966,171	-1.12(-3.23%)
Sep 30, 2009	35.36	35.36	34.35	34.56	3,239,252	-0.67(-1.90%)
Sep 29, 2009	34.58	35.50	34.58	35.23	4,212,363	+0.74(+2.15%)
Sep 28, 2009	34.07	34.72	34.07	34.48	2,408,994	+0.43(+1.25%)
Sep 25, 2009	33.95	34.29	33.83	34.06	1,838,022	-0.02(-0.06%)
Sep 24, 2009	34.44	34.46	34.04	34.08	3,015,887	-0.35(-1.01%)
Sep 23, 2009	34.39	34.88	34.26	34.42	3,871,236	+0.16(+0.47%)
Sep 22, 2009	34.36	34.41	33.98	34.26	3,127,384	+0.02(+0.06%)
Sep 21, 2009	34.30	34.59	34.14	34.24	3,245,467	-0.36(-1.04%)
Sep 18, 2009	33.87	34.71	33.74	34.60	6,106,665	+0.80(+2.37%)
Sep 17, 2009	33.22	34.02	32.95	33.80	6,516,606	+1.06(+3.23%)
Sep 16, 2009	33.22	33.36	32.62	32.75	3,446,344	-0.32(-0.95%)
Sep 15, 2009	32.72	33.16	32.53	33.06	2,642,073	+0.15(+0.47%)
Sep 14, 2009	32.61	32.97	32.47	32.91	3,329,681	+0.19(+0.57%)
Sep 11, 2009	32.71	32.84	32.45	32.72	2,678,469	+0.15(+0.45%)
Sep 10, 2009	32.33	32.59	32.15	32.57	2,563,326	+0.11(+0.35%)
Sep 09, 2009	32.44	32.80	32.36	32.46	3,457,652	-0.05(-0.16%)
Sep 08, 2009	32.67	32.71	32.35	32.51	3,663,265	+0.00(+0.00%)
Sep 04, 2009	31.93	32.51	31.85	32.51	3,648,030	+0.50(+1.56%)
Sep 03, 2009	32.05	32.29	31.70	32.01	2,775,231	+0.02(+0.06%)
Sep 02, 2009	32.48	32.51	31.75	31.99	3,398,119	-0.60(-1.84%)

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.