Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.17	38.89	37.92	38.77	5,547,964	+0.66(+1.73%)
Nov 27, 2009	38.06	38.62	37.92	38.11	3,310,031	-0.71(-1.84%)
Nov 25, 2009	38.39	38.87	38.23	38.82	3,704,552	+0.76(+2.00%)
Nov 24, 2009	38.33	38.33	37.56	38.06	3,815,475	-0.17(-0.45%)
Nov 23, 2009	38.51	38.97	37.93	38.23	4,951,704	+0.08(+0.22%)
Nov 20, 2009	37.93	38.44	37.43	38.15	4,787,918	+0.12(+0.32%)
Nov 19, 2009	38.01	38.08	37.49	38.03	5,671,222	-0.25(-0.66%)
Nov 18, 2009	38.33	38.47	38.00	38.28	4,064,328	+0.24(+0.64%)
Nov 17, 2009	37.58	38.34	37.58	38.04	4,954,709	+0.42(+1.12%)
Nov 16, 2009	37.33	37.96	37.29	37.62	4,800,922	+0.56(+1.50%)
Nov 13, 2009	37.15	37.68	36.76	37.06	2,646,330	-0.16(-0.44%)
Nov 12, 2009	36.97	37.68	36.63	37.22	5,423,224	+0.22(+0.60%)
Nov 11, 2009	36.80	37.26	36.09	37.00	5,439,632	+0.65(+1.78%)
Nov 10, 2009	37.08	37.08	36.35	36.36	4,357,112	-0.70(-1.90%)
Nov 09, 2009	36.43	37.16	36.26	37.06	4,409,034	+0.84(+2.32%)
Nov 06, 2009	35.82	36.46	35.32	36.22	4,860,465	+0.05(+0.13%)
Nov 05, 2009	35.41	36.19	35.25	36.17	6,320,014	+1.13(+3.21%)
Nov 04, 2009	35.91	35.96	34.92	35.04	6,395,278	-0.58(-1.62%)
Nov 03, 2009	35.68	36.14	35.31	35.62	5,340,781	-0.48(-1.32%)
Nov 02, 2009	35.89	36.45	35.23	36.10	4,931,301	+0.35(+0.99%)
Oct 30, 2009	36.83	37.32	35.57	35.74	7,545,171	-1.32(-3.56%)
Oct 29, 2009	36.63	37.31	34.60	37.06	12,934,235	+0.68(+1.87%)
Oct 28, 2009	37.25	37.68	36.31	36.38	6,256,011	-1.00(-2.68%)
Oct 27, 2009	37.99	38.23	37.26	37.38	5,948,454	-0.53(-1.40%)
Oct 26, 2009	38.03	38.98	37.62	37.92	7,620,799	+0.12(+0.33%)
Oct 23, 2009	38.04	38.32	37.34	37.79	5,837,209	+0.29(+0.77%)
Oct 22, 2009	37.34	37.79	37.05	37.50	4,171,035	+0.01(+0.03%)
Oct 21, 2009	37.40	38.22	37.34	37.50	8,353,973	-0.07(-0.19%)
Oct 20, 2009	37.32	37.90	37.21	37.57	8,046,831	-0.07(-0.18%)
Oct 19, 2009	37.16	37.80	36.75	37.63	8,643,557	+0.68(+1.84%)
Oct 16, 2009	36.34	38.01	36.34	36.95	11,959,354	+0.47(+1.28%)
Oct 15, 2009	36.46	36.52	35.74	36.49	8,983,565	+0.19(+0.52%)
Oct 14, 2009	36.18	37.09	36.14	36.30	13,780,661	+0.36(+1.01%)
Oct 13, 2009	35.06	36.00	34.86	35.93	10,200,916	+0.76(+2.16%)
Oct 12, 2009	35.13	35.37	34.72	35.17	6,343,593	+0.36(+1.03%)
Oct 09, 2009	33.78	34.87	33.67	34.81	6,032,988	+0.88(+2.59%)
Oct 08, 2009	34.58	34.97	33.86	33.94	9,171,885	-0.28(-0.81%)
Oct 07, 2009	33.82	34.28	33.26	34.22	9,545,080	+0.25(+0.72%)
Oct 06, 2009	34.74	35.04	33.80	33.97	10,419,901	-0.63(-1.83%)
Oct 05, 2009	34.85	34.90	34.27	34.60	6,740,526	+0.02(+0.06%)
Oct 02, 2009	34.14	35.70	33.96	34.58	8,581,873	+0.03(+0.09%)
Oct 01, 2009	35.78	35.79	34.55	34.55	10,361,425	-1.85(-5.08%)
Sep 30, 2009	36.18	36.47	35.44	36.40	9,411,214	+0.30(+0.82%)
Sep 29, 2009	36.38	36.87	35.82	36.11	9,495,138	-0.40(-1.10%)
Sep 28, 2009	34.76	36.59	34.75	36.51	9,767,578	+1.84(+5.32%)
Sep 25, 2009	35.08	35.16	34.28	34.66	5,914,598	-0.58(-1.65%)
Sep 24, 2009	36.09	36.26	34.85	35.25	8,193,058	-0.91(-2.52%)
Sep 23, 2009	36.97	37.21	36.14	36.16	7,147,611	-0.61(-1.66%)
Sep 22, 2009	36.03	37.02	35.73	36.77	7,534,800	+0.79(+2.19%)
Sep 21, 2009	36.03	36.50	35.50	35.98	8,574,364	+0.07(+0.20%)
Sep 18, 2009	34.84	36.14	34.63	35.91	14,776,411	+1.26(+3.65%)
Sep 17, 2009	34.55	35.03	34.37	34.64	7,992,352	+0.20(+0.59%)
Sep 16, 2009	33.66	34.56	33.40	34.44	8,985,351	+0.85(+2.54%)
Sep 15, 2009	33.01	33.96	32.60	33.59	9,675,128	+0.75(+2.30%)
Sep 14, 2009	32.34	32.87	31.96	32.83	5,111,527	+0.37(+1.15%)
Sep 11, 2009	32.50	32.79	32.19	32.46	5,677,589	-0.10(-0.31%)
Sep 10, 2009	32.42	32.66	31.95	32.56	5,932,317	+0.19(+0.58%)
Sep 09, 2009	32.03	32.60	31.67	32.37	8,421,313	+0.17(+0.53%)
Sep 08, 2009	32.46	32.77	31.92	32.20	10,516,448	+0.28(+0.87%)
Sep 04, 2009	31.87	32.01	30.87	31.92	15,002,183	-0.11(-0.36%)
Sep 03, 2009	33.01	33.34	31.68	32.04	10,951,769	-0.74(-2.27%)
Sep 02, 2009	32.87	33.74	32.65	32.78	7,712,141	-0.17(-0.50%)

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.