Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.48	37.17	36.24	37.05	5,804,829	+0.63(+1.73%)
Nov 27, 2009	36.38	36.91	36.24	36.42	3,463,282	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,876,069	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,992,127	-0.16(-0.45%)
Nov 23, 2009	36.81	37.24	36.25	36.54	5,180,962	+0.08(+0.22%)
Nov 20, 2009	36.25	36.74	35.77	36.46	5,009,594	+0.12(+0.32%)
Nov 19, 2009	36.33	36.39	35.83	36.35	5,933,794	-0.24(-0.66%)
Nov 18, 2009	36.64	36.77	36.32	36.59	4,252,502	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,184,107	+0.40(+1.12%)
Nov 16, 2009	35.67	36.28	35.64	35.95	5,023,200	+0.53(+1.50%)
Nov 13, 2009	35.50	36.01	35.13	35.42	2,768,852	-0.16(-0.44%)
Nov 12, 2009	35.33	36.01	35.01	35.58	5,674,314	+0.21(+0.60%)
Nov 11, 2009	35.17	35.61	34.49	35.37	5,691,481	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,841	-0.67(-1.90%)
Nov 09, 2009	34.82	35.51	34.66	35.42	4,613,168	+0.80(+2.32%)
Nov 06, 2009	34.24	34.84	33.75	34.61	5,085,499	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.69	34.57	6,612,624	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.49	6,691,373	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.04	5,588,054	-0.46(-1.32%)
Nov 02, 2009	34.30	34.84	33.67	34.50	5,159,614	+0.34(+0.99%)
Oct 30, 2009	35.20	35.67	33.99	34.16	7,894,505	-1.26(-3.56%)
Oct 29, 2009	35.01	35.66	33.07	35.42	13,533,076	+0.65(+1.87%)
Oct 28, 2009	35.60	36.01	34.70	34.77	6,545,657	-0.96(-2.68%)
Oct 27, 2009	36.31	36.54	35.61	35.73	6,223,861	-0.51(-1.40%)
Oct 26, 2009	36.34	37.25	35.95	36.24	7,973,634	+0.12(+0.33%)
Oct 23, 2009	36.36	36.63	35.68	36.12	6,107,465	+0.28(+0.77%)
Oct 22, 2009	35.69	36.12	35.42	35.85	4,364,149	+0.01(+0.03%)
Oct 21, 2009	35.74	36.53	35.69	35.84	8,740,754	-0.07(-0.19%)
Oct 20, 2009	35.67	36.22	35.56	35.90	8,419,391	-0.06(-0.18%)
Oct 19, 2009	35.52	36.13	35.12	35.97	9,043,744	+0.65(+1.84%)
Oct 16, 2009	34.74	36.33	34.74	35.32	12,513,059	+0.45(+1.28%)
Oct 15, 2009	34.85	34.90	34.16	34.87	9,399,494	+0.18(+0.52%)
Oct 14, 2009	34.58	35.45	34.54	34.69	14,418,690	+0.35(+1.01%)
Oct 13, 2009	33.51	34.41	33.32	34.34	10,673,207	+0.73(+2.16%)
Oct 12, 2009	33.58	33.80	33.18	33.62	6,637,294	+0.34(+1.04%)
Oct 09, 2009	32.29	33.32	32.18	33.27	6,312,309	+0.84(+2.59%)
Oct 08, 2009	33.05	33.43	32.36	32.43	9,596,533	-0.27(-0.81%)
Oct 07, 2009	32.32	32.76	31.79	32.70	9,987,007	+0.23(+0.72%)
Oct 06, 2009	33.20	33.49	32.31	32.47	10,902,331	-0.61(-1.83%)
Oct 05, 2009	33.31	33.36	32.75	33.07	7,052,605	+0.02(+0.06%)
Oct 02, 2009	32.63	34.12	32.46	33.05	8,979,204	+0.03(+0.09%)
Oct 01, 2009	34.20	34.21	33.02	33.02	10,841,148	-1.77(-5.08%)
Sep 30, 2009	34.58	34.86	33.87	34.79	9,846,943	+0.28(+0.82%)
Sep 29, 2009	34.77	35.24	34.23	34.51	9,934,753	-0.38(-1.10%)
Sep 28, 2009	33.22	34.97	33.21	34.89	10,219,806	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,188,437	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,572,388	-0.87(-2.52%)
Sep 23, 2009	35.33	35.56	34.54	34.56	7,478,538	-0.58(-1.66%)
Sep 22, 2009	34.44	35.38	34.15	35.14	7,883,654	+0.75(+2.19%)
Sep 21, 2009	34.43	34.88	33.93	34.39	8,971,347	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.09	34.32	15,460,543	+1.21(+3.65%)
Sep 17, 2009	33.03	33.48	32.85	33.11	8,362,389	+0.20(+0.59%)
Sep 16, 2009	32.17	33.03	31.92	32.92	9,401,363	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,123,076	+0.72(+2.30%)
Sep 14, 2009	30.91	31.41	30.55	31.38	5,348,185	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.76	31.02	5,940,455	-0.10(-0.31%)
Sep 10, 2009	30.99	31.21	30.54	31.12	6,206,977	+0.18(+0.58%)
Sep 09, 2009	30.61	31.16	30.27	30.94	8,811,211	+0.16(+0.53%)
Sep 08, 2009	31.02	31.32	30.51	30.78	11,003,348	+0.24(+0.79%)
Sep 04, 2009	30.49	30.61	29.53	30.54	15,683,430	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.30	30.65	11,449,087	-0.71(-2.27%)
Sep 02, 2009	31.44	32.28	31.23	31.36	8,062,348	-0.16(-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.