Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.29	35.29	34.36	34.75	5,464,917	-0.54(-1.53%)
Nov 27, 2009	34.75	35.77	34.54	35.29	2,158,746	-0.50(-1.40%)
Nov 25, 2009	35.61	35.92	35.49	35.79	4,202,145	+0.86(+2.46%)
Nov 24, 2009	34.91	35.50	34.76	34.93	5,177,548	+0.17(+0.49%)
Nov 23, 2009	34.30	35.10	34.11	34.76	4,809,497	+0.97(+2.87%)
Nov 20, 2009	33.72	34.24	33.40	33.79	5,895,011	-0.13(-0.38%)
Nov 19, 2009	34.22	34.22	32.96	33.92	7,214,044	-0.52(-1.51%)
Nov 18, 2009	34.43	34.90	34.04	34.44	2,912,127	-0.04(-0.12%)
Nov 17, 2009	36.00	36.02	33.90	34.48	8,763,504	-1.51(-4.20%)
Nov 16, 2009	36.93	37.10	35.72	35.99	6,793,648	+0.43(+1.21%)
Nov 13, 2009	34.84	35.65	34.58	35.56	4,856,274	+0.56(+1.60%)
Nov 12, 2009	35.86	36.11	34.80	35.00	4,441,749	-0.99(-2.75%)
Nov 11, 2009	35.45	36.47	34.94	35.99	6,334,874	+1.02(+2.92%)
Nov 10, 2009	34.77	35.23	34.64	34.97	4,015,626	-0.11(-0.31%)
Nov 09, 2009	34.27	35.08	33.90	35.08	3,201,872	+1.16(+3.42%)
Nov 06, 2009	33.79	34.20	33.20	33.92	2,881,797	+0.77(+2.32%)
Nov 05, 2009	32.89	33.97	32.54	33.15	4,358,039	+0.78(+2.41%)
Nov 04, 2009	33.16	33.30	32.22	32.37	4,054,463	-0.45(-1.37%)
Nov 03, 2009	32.98	33.22	31.98	32.82	4,906,063	-0.41(-1.23%)
Nov 02, 2009	33.10	33.43	32.30	33.23	4,891,126	+0.26(+0.79%)
Oct 30, 2009	33.73	34.50	32.59	32.97	6,329,348	+0.10(+0.30%)
Oct 29, 2009	32.24	33.08	32.09	32.87	4,245,983	+1.04(+3.27%)
Oct 28, 2009	33.32	33.47	31.69	31.83	4,369,216	-1.48(-4.44%)
Oct 27, 2009	34.66	34.66	33.13	33.31	3,582,692	-1.24(-3.59%)
Oct 26, 2009	34.59	35.05	34.43	34.55	4,714,772	+0.33(+0.96%)
Oct 23, 2009	34.32	34.43	34.14	34.22	3,367,841	-0.60(-1.72%)
Oct 22, 2009	33.25	34.97	33.25	34.82	6,331,076	+1.68(+5.07%)
Oct 21, 2009	33.41	34.10	33.07	33.14	6,056,570	-0.27(-0.81%)
Oct 20, 2009	33.30	33.59	33.27	33.41	6,653,366	-1.10(-3.19%)
Oct 19, 2009	34.24	34.90	34.19	34.51	8,554,120	+0.40(+1.17%)
Oct 16, 2009	34.29	34.57	33.85	34.11	6,369,489	-0.60(-1.73%)
Oct 15, 2009	34.87	35.47	34.65	34.71	3,953,612	-0.46(-1.31%)
Oct 14, 2009	34.92	35.19	34.64	35.17	3,373,560	+0.78(+2.27%)
Oct 13, 2009	34.43	34.82	34.16	34.39	2,627,722	-0.11(-0.32%)
Oct 12, 2009	34.38	34.79	34.25	34.50	3,406,017	+0.00(+0.00%)
Oct 09, 2009	33.96	34.65	33.78	34.50	4,170,253	+0.45(+1.32%)
Oct 08, 2009	33.60	34.12	33.23	34.05	4,673,934	+0.61(+1.82%)
Oct 07, 2009	32.70	33.52	32.21	33.44	5,192,547	+0.49(+1.49%)
Oct 06, 2009	32.40	33.12	32.40	32.95	3,945,661	+0.70(+2.17%)
Oct 05, 2009	31.33	32.42	31.20	32.25	2,978,367	+1.17(+3.76%)
Oct 02, 2009	31.37	31.80	31.04	31.08	4,348,795	-0.97(-3.03%)
Oct 01, 2009	32.67	33.00	31.93	32.05	6,368,347	-0.87(-2.64%)
Sep 30, 2009	33.22	33.34	32.32	32.92	3,660,124	-0.16(-0.48%)
Sep 29, 2009	32.82	33.33	32.67	33.08	3,042,118	+0.73(+2.26%)
Sep 28, 2009	31.95	32.66	31.85	32.35	2,094,093	+0.68(+2.15%)
Sep 25, 2009	31.72	31.98	31.41	31.67	2,500,999	-0.08(-0.25%)
Sep 24, 2009	32.47	32.69	31.59	31.75	4,023,231	-0.60(-1.85%)
Sep 23, 2009	32.85	33.06	32.35	32.35	3,309,387	-0.35(-1.07%)
Sep 22, 2009	33.28	33.28	32.59	32.70	3,928,777	-0.31(-0.94%)
Sep 21, 2009	33.32	33.67	32.91	33.01	5,195,781	-0.62(-1.84%)
Sep 18, 2009	32.87	33.80	32.81	33.63	5,183,988	+0.73(+2.22%)
Sep 17, 2009	32.34	33.33	32.34	32.90	4,713,492	+0.64(+1.99%)
Sep 16, 2009	32.48	32.56	31.94	32.26	6,025,099	+0.01(+0.02%)
Sep 15, 2009	31.91	32.57	31.77	32.25	3,297,412	+0.40(+1.26%)
Sep 14, 2009	31.24	31.94	30.86	31.85	2,951,018	+0.38(+1.21%)
Sep 11, 2009	31.20	31.71	31.17	31.47	3,457,130	+0.23(+0.74%)
Sep 10, 2009	31.37	31.73	30.88	31.24	5,340,859	-0.03(-0.10%)
Sep 09, 2009	30.43	31.28	30.21	31.27	4,868,980	+0.85(+2.79%)
Sep 08, 2009	29.98	30.46	29.72	30.42	4,512,494	+0.79(+2.67%)
Sep 04, 2009	28.82	29.82	28.82	29.63	2,338,744	+0.69(+2.38%)
Sep 03, 2009	28.50	29.02	28.24	28.94	2,787,175	+0.71(+2.52%)
Sep 02, 2009	28.73	28.73	28.16	28.23	3,861,275	-0.67(-2.32%)

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.