Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.48	37.17	36.24	37.06	5,804,233	+0.63(+1.73%)
Nov 27, 2009	36.38	36.92	36.24	36.43	3,462,926	-0.68(-1.84%)
Nov 25, 2009	36.69	37.15	36.54	37.11	3,875,671	+0.73(+2.00%)
Nov 24, 2009	36.63	36.63	35.90	36.38	3,991,717	-0.16(-0.45%)
Nov 23, 2009	36.81	37.25	36.26	36.55	5,180,430	+0.08(+0.22%)
Nov 20, 2009	36.26	36.74	35.77	36.47	5,009,079	+0.12(+0.32%)
Nov 19, 2009	36.33	36.40	35.84	36.35	5,933,184	-0.24(-0.66%)
Nov 18, 2009	36.64	36.78	36.32	36.59	4,252,065	+0.23(+0.64%)
Nov 17, 2009	35.92	36.64	35.92	36.36	5,183,575	+0.40(+1.12%)
Nov 16, 2009	35.68	36.29	35.64	35.96	5,022,684	+0.53(+1.50%)
Nov 13, 2009	35.51	36.02	35.13	35.42	2,768,568	-0.16(-0.44%)
Nov 12, 2009	35.34	36.01	35.01	35.58	5,673,731	+0.21(+0.60%)
Nov 11, 2009	35.17	35.62	34.49	35.37	5,690,896	+0.62(+1.78%)
Nov 10, 2009	35.44	35.44	34.75	34.75	4,558,373	-0.67(-1.90%)
Nov 09, 2009	34.82	35.52	34.66	35.42	4,612,694	+0.80(+2.32%)
Nov 06, 2009	34.24	34.85	33.76	34.62	5,084,977	+0.05(+0.13%)
Nov 05, 2009	33.85	34.59	33.70	34.57	6,611,945	+1.08(+3.21%)
Nov 04, 2009	34.32	34.37	33.38	33.50	6,690,686	-0.55(-1.62%)
Nov 03, 2009	34.11	34.54	33.75	34.05	5,587,480	-0.46(-1.32%)
Nov 02, 2009	34.30	34.84	33.68	34.50	5,159,085	+0.34(+0.99%)
Oct 30, 2009	35.20	35.67	33.99	34.17	7,893,694	-1.26(-3.56%)
Oct 29, 2009	35.02	35.66	33.08	35.43	13,531,687	+0.65(+1.87%)
Oct 28, 2009	35.60	36.02	34.70	34.78	6,544,985	-0.96(-2.68%)
Oct 27, 2009	36.31	36.54	35.61	35.73	6,223,221	-0.51(-1.40%)
Oct 26, 2009	36.35	37.26	35.96	36.24	7,972,815	+0.12(+0.33%)
Oct 23, 2009	36.36	36.63	35.69	36.12	6,106,838	+0.28(+0.77%)
Oct 22, 2009	35.69	36.12	35.42	35.85	4,363,701	+0.01(+0.03%)
Oct 21, 2009	35.74	36.53	35.69	35.84	8,739,856	-0.07(-0.19%)
Oct 20, 2009	35.67	36.23	35.57	35.91	8,418,526	-0.06(-0.18%)
Oct 19, 2009	35.52	36.13	35.12	35.97	9,042,816	+0.65(+1.84%)
Oct 16, 2009	34.74	36.34	34.74	35.32	12,511,774	+0.45(+1.28%)
Oct 15, 2009	34.85	34.91	34.16	34.88	9,398,529	+0.18(+0.52%)
Oct 14, 2009	34.58	35.45	34.55	34.69	14,417,210	+0.35(+1.01%)
Oct 13, 2009	33.51	34.41	33.32	34.35	10,672,111	+0.73(+2.16%)
Oct 12, 2009	33.58	33.81	33.19	33.62	6,636,613	+0.34(+1.03%)
Oct 09, 2009	32.29	33.33	32.18	33.28	6,311,660	+0.84(+2.59%)
Oct 08, 2009	33.05	33.43	32.36	32.44	9,595,548	-0.27(-0.81%)
Oct 07, 2009	32.32	32.77	31.79	32.70	9,985,981	+0.23(+0.72%)
Oct 06, 2009	33.20	33.49	32.31	32.47	10,901,211	-0.61(-1.83%)
Oct 05, 2009	33.31	33.36	32.76	33.08	7,051,881	+0.02(+0.06%)
Oct 02, 2009	32.63	34.13	32.46	33.06	8,978,282	+0.03(+0.09%)
Oct 01, 2009	34.20	34.21	33.02	33.03	10,840,035	-1.77(-5.08%)
Sep 30, 2009	34.58	34.86	33.87	34.80	9,845,932	+0.28(+0.82%)
Sep 29, 2009	34.77	35.25	34.23	34.51	9,933,733	-0.38(-1.10%)
Sep 28, 2009	33.22	34.98	33.22	34.90	10,218,757	+1.76(+5.32%)
Sep 25, 2009	33.53	33.61	32.77	33.13	6,187,802	-0.56(-1.65%)
Sep 24, 2009	34.49	34.66	33.31	33.69	8,571,508	-0.87(-2.52%)
Sep 23, 2009	35.34	35.56	34.55	34.56	7,477,770	-0.58(-1.66%)
Sep 22, 2009	34.44	35.39	34.16	35.14	7,882,844	+0.75(+2.19%)
Sep 21, 2009	34.44	34.89	33.93	34.39	8,970,426	+0.07(+0.20%)
Sep 18, 2009	33.30	34.54	33.10	34.32	15,458,956	+1.21(+3.65%)
Sep 17, 2009	33.03	33.49	32.86	33.11	8,361,530	+0.20(+0.59%)
Sep 16, 2009	32.18	33.03	31.93	32.92	9,400,398	+0.82(+2.54%)
Sep 15, 2009	31.55	32.46	31.16	32.10	10,122,036	+0.72(+2.30%)
Sep 14, 2009	30.91	31.42	30.55	31.38	5,347,636	+0.36(+1.15%)
Sep 11, 2009	31.07	31.34	30.77	31.02	5,939,845	-0.10(-0.31%)
Sep 10, 2009	30.99	31.22	30.54	31.12	6,206,340	+0.18(+0.58%)
Sep 09, 2009	30.62	31.16	30.27	30.94	8,810,306	+0.16(+0.53%)
Sep 08, 2009	31.02	31.33	30.51	30.78	11,002,218	+0.24(+0.79%)
Sep 04, 2009	30.49	30.62	29.53	30.54	15,681,820	-0.11(-0.36%)
Sep 03, 2009	31.58	31.89	30.31	30.65	11,447,912	-0.71(-2.27%)
Sep 02, 2009	31.45	32.28	31.23	31.36	8,061,520	-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.