Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.16	38.89	37.91	38.77	5,548,533	+0.66(+1.73%)
Nov 27, 2009	38.06	38.62	37.91	38.11	3,310,370	-0.71(-1.84%)
Nov 25, 2009	38.38	38.86	38.22	38.82	3,704,932	+0.76(+2.00%)
Nov 24, 2009	38.32	38.32	37.56	38.06	3,815,866	-0.17(-0.45%)
Nov 23, 2009	38.51	38.96	37.93	38.23	4,952,212	+0.08(+0.22%)
Nov 20, 2009	37.93	38.44	37.42	38.15	4,788,410	+0.12(+0.32%)
Nov 19, 2009	38.01	38.07	37.49	38.03	5,671,804	-0.25(-0.66%)
Nov 18, 2009	38.33	38.47	38.00	38.28	4,064,745	+0.24(+0.64%)
Nov 17, 2009	37.58	38.33	37.58	38.03	4,955,218	+0.42(+1.12%)
Nov 16, 2009	37.32	37.96	37.29	37.61	4,801,415	+0.56(+1.50%)
Nov 13, 2009	37.14	37.68	36.75	37.06	2,646,601	-0.16(-0.44%)
Nov 12, 2009	36.96	37.67	36.62	37.22	5,423,781	+0.22(+0.60%)
Nov 11, 2009	36.79	37.26	36.08	37.00	5,440,190	+0.65(+1.78%)
Nov 10, 2009	37.07	37.07	36.35	36.35	4,357,559	-0.70(-1.90%)
Nov 09, 2009	36.43	37.15	36.26	37.05	4,409,487	+0.84(+2.32%)
Nov 06, 2009	35.82	36.45	35.31	36.21	4,860,963	+0.05(+0.13%)
Nov 05, 2009	35.41	36.18	35.25	36.17	6,320,663	+1.13(+3.21%)
Nov 04, 2009	35.90	35.96	34.92	35.04	6,395,934	-0.58(-1.62%)
Nov 03, 2009	35.68	36.13	35.31	35.62	5,341,329	-0.48(-1.32%)
Nov 02, 2009	35.88	36.45	35.23	36.09	4,931,806	+0.35(+0.99%)
Oct 30, 2009	36.83	37.32	35.56	35.74	7,545,945	-1.32(-3.56%)
Oct 29, 2009	36.63	37.31	34.60	37.06	12,935,562	+0.68(+1.87%)
Oct 28, 2009	37.24	37.68	36.30	36.38	6,256,652	-1.00(-2.68%)
Oct 27, 2009	37.99	38.23	37.25	37.38	5,949,064	-0.53(-1.40%)
Oct 26, 2009	38.02	38.97	37.61	37.91	7,621,581	+0.12(+0.33%)
Oct 23, 2009	38.04	38.32	37.33	37.79	5,837,808	+0.29(+0.77%)
Oct 22, 2009	37.34	37.79	37.05	37.50	4,171,463	+0.01(+0.03%)
Oct 21, 2009	37.39	38.22	37.34	37.49	8,354,830	-0.07(-0.19%)
Oct 20, 2009	37.32	37.90	37.20	37.56	8,047,657	-0.07(-0.18%)
Oct 19, 2009	37.16	37.79	36.74	37.63	8,644,444	+0.68(+1.84%)
Oct 16, 2009	36.34	38.01	36.34	36.95	11,960,580	+0.47(+1.28%)
Oct 15, 2009	36.46	36.52	35.73	36.48	8,984,486	+0.19(+0.52%)
Oct 14, 2009	36.17	37.08	36.14	36.29	13,782,074	+0.36(+1.01%)
Oct 13, 2009	35.06	36.00	34.86	35.93	10,201,962	+0.76(+2.16%)
Oct 12, 2009	35.13	35.36	34.71	35.17	6,344,243	+0.36(+1.03%)
Oct 09, 2009	33.78	34.86	33.66	34.81	6,033,607	+0.88(+2.59%)
Oct 08, 2009	34.57	34.97	33.85	33.93	9,172,826	-0.28(-0.81%)
Oct 07, 2009	33.81	34.28	33.26	34.21	9,546,059	+0.25(+0.72%)
Oct 06, 2009	34.73	35.04	33.80	33.97	10,420,969	-0.63(-1.83%)
Oct 05, 2009	34.85	34.90	34.26	34.60	6,741,218	+0.02(+0.06%)
Oct 02, 2009	34.13	35.70	33.96	34.58	8,582,753	+0.03(+0.09%)
Oct 01, 2009	35.77	35.79	34.54	34.55	10,362,488	-1.85(-5.08%)
Sep 30, 2009	36.17	36.47	35.43	36.40	9,412,179	+0.30(+0.82%)
Sep 29, 2009	36.38	36.87	35.81	36.10	9,496,112	-0.40(-1.10%)
Sep 28, 2009	34.75	36.59	34.75	36.50	9,768,580	+1.84(+5.32%)
Sep 25, 2009	35.08	35.16	34.28	34.66	5,915,204	-0.58(-1.65%)
Sep 24, 2009	36.08	36.26	34.85	35.24	8,193,898	-0.91(-2.52%)
Sep 23, 2009	36.97	37.20	36.14	36.15	7,148,344	-0.61(-1.66%)
Sep 22, 2009	36.03	37.02	35.73	36.76	7,535,573	+0.79(+2.19%)
Sep 21, 2009	36.02	36.49	35.49	35.98	8,575,243	+0.07(+0.20%)
Sep 18, 2009	34.84	36.14	34.62	35.90	14,777,927	+1.26(+3.65%)
Sep 17, 2009	34.55	35.03	34.37	34.64	7,993,172	+0.20(+0.59%)
Sep 16, 2009	33.66	34.56	33.40	34.44	8,986,273	+0.85(+2.54%)
Sep 15, 2009	33.01	33.95	32.60	33.58	9,676,120	+0.75(+2.30%)
Sep 14, 2009	32.34	32.86	31.96	32.83	5,112,052	+0.37(+1.15%)
Sep 11, 2009	32.50	32.78	32.18	32.45	5,678,171	-0.10(-0.31%)
Sep 10, 2009	32.42	32.65	31.95	32.56	5,932,926	+0.19(+0.58%)
Sep 09, 2009	32.03	32.60	31.66	32.37	8,422,177	+0.17(+0.53%)
Sep 08, 2009	32.45	32.77	31.92	32.20	10,517,527	+0.28(+0.87%)
Sep 04, 2009	31.87	32.00	30.86	31.92	15,003,721	-0.11(-0.36%)
Sep 03, 2009	33.01	33.34	31.68	32.03	10,952,891	-0.74(-2.27%)
Sep 02, 2009	32.87	33.74	32.65	32.78	7,712,931	-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.