Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.27	36.96	36.04	36.85	5,837,550	+0.63(+1.73%)
Nov 27, 2009	36.17	36.71	36.03	36.22	3,482,804	-0.68(-1.84%)
Nov 25, 2009	36.48	36.94	36.33	36.90	3,897,918	+0.73(+2.00%)
Nov 24, 2009	36.42	36.42	35.70	36.17	4,014,631	-0.16(-0.45%)
Nov 23, 2009	36.60	37.03	36.05	36.34	5,210,167	+0.08(+0.22%)
Nov 20, 2009	36.05	36.53	35.57	36.26	5,037,833	+0.11(+0.32%)
Nov 19, 2009	36.13	36.19	35.63	36.14	5,967,242	-0.24(-0.66%)
Nov 18, 2009	36.43	36.57	36.12	36.38	4,276,473	+0.23(+0.64%)
Nov 17, 2009	35.72	36.44	35.72	36.15	5,213,329	+0.40(+1.12%)
Nov 16, 2009	35.47	36.08	35.44	35.75	5,051,515	+0.53(+1.50%)
Nov 13, 2009	35.30	35.81	34.93	35.22	2,784,460	-0.15(-0.44%)
Nov 12, 2009	35.13	35.81	34.81	35.38	5,706,299	+0.21(+0.60%)
Nov 11, 2009	34.97	35.41	34.29	35.17	5,723,563	+0.62(+1.78%)
Nov 10, 2009	35.24	35.24	34.55	34.55	4,584,539	-0.67(-1.90%)
Nov 09, 2009	34.62	35.32	34.47	35.22	4,639,172	+0.80(+2.32%)
Nov 06, 2009	34.04	34.65	33.57	34.42	5,114,165	+0.05(+0.13%)
Nov 05, 2009	33.66	34.39	33.51	34.37	6,649,899	+1.07(+3.21%)
Nov 04, 2009	34.13	34.18	33.19	33.30	6,729,091	-0.55(-1.62%)
Nov 03, 2009	33.91	34.35	33.56	33.85	5,619,553	-0.45(-1.32%)
Nov 02, 2009	34.11	34.65	33.49	34.31	5,188,699	+0.34(+0.99%)
Oct 30, 2009	35.00	35.47	33.80	33.97	7,939,005	-1.25(-3.56%)
Oct 29, 2009	34.82	35.46	32.89	35.22	13,609,361	+0.65(+1.87%)
Oct 28, 2009	35.40	35.81	34.51	34.58	6,582,555	-0.95(-2.68%)
Oct 27, 2009	36.11	36.33	35.41	35.53	6,258,944	-0.51(-1.40%)
Oct 26, 2009	36.14	37.05	35.75	36.04	8,018,581	+0.12(+0.33%)
Oct 23, 2009	36.15	36.42	35.48	35.92	6,141,893	+0.27(+0.77%)
Oct 22, 2009	35.49	35.92	35.22	35.64	4,388,750	+0.01(+0.03%)
Oct 21, 2009	35.54	36.33	35.49	35.64	8,790,025	-0.07(-0.19%)
Oct 20, 2009	35.47	36.02	35.36	35.70	8,466,850	-0.06(-0.18%)
Oct 19, 2009	35.32	35.92	34.92	35.77	9,094,723	+0.65(+1.84%)
Oct 16, 2009	34.54	36.13	34.54	35.12	12,583,594	+0.44(+1.28%)
Oct 15, 2009	34.65	34.71	33.96	34.68	9,452,478	+0.18(+0.52%)
Oct 14, 2009	34.38	35.25	34.35	34.50	14,499,967	+0.34(+1.01%)
Oct 13, 2009	33.32	34.22	33.13	34.15	10,733,372	+0.72(+2.16%)
Oct 12, 2009	33.39	33.61	33.00	33.43	6,674,708	+0.34(+1.03%)
Oct 09, 2009	32.11	33.14	32.00	33.09	6,347,891	+0.83(+2.59%)
Oct 08, 2009	32.86	33.24	32.18	32.25	9,650,628	-0.26(-0.81%)
Oct 07, 2009	32.14	32.58	31.61	32.52	10,043,303	+0.23(+0.72%)
Oct 06, 2009	33.01	33.30	32.13	32.28	10,963,786	-0.60(-1.83%)
Oct 05, 2009	33.12	33.17	32.57	32.89	7,092,361	+0.02(+0.06%)
Oct 02, 2009	32.44	33.93	32.27	32.87	9,029,820	+0.03(+0.09%)
Oct 01, 2009	34.00	34.01	32.83	32.84	10,902,259	-1.76(-5.08%)
Sep 30, 2009	34.38	34.67	33.68	34.60	9,902,449	+0.28(+0.82%)
Sep 29, 2009	34.58	35.04	34.04	34.32	9,990,754	-0.38(-1.10%)
Sep 28, 2009	33.03	34.78	33.03	34.70	10,277,414	+1.75(+5.32%)
Sep 25, 2009	33.34	33.42	32.58	32.94	6,223,321	-0.55(-1.65%)
Sep 24, 2009	34.30	34.46	33.12	33.50	8,620,710	-0.87(-2.52%)
Sep 23, 2009	35.14	35.36	34.35	34.36	7,520,694	-0.58(-1.66%)
Sep 22, 2009	34.24	35.18	33.96	34.94	7,928,093	+0.75(+2.19%)
Sep 21, 2009	34.24	34.69	33.74	34.19	9,021,918	+0.07(+0.20%)
Sep 18, 2009	33.11	34.35	32.91	34.13	15,547,693	+1.20(+3.65%)
Sep 17, 2009	32.84	33.30	32.67	32.93	8,409,527	+0.19(+0.59%)
Sep 16, 2009	31.99	32.85	31.74	32.73	9,454,358	+0.81(+2.54%)
Sep 15, 2009	31.37	32.27	30.98	31.92	10,180,139	+0.72(+2.30%)
Sep 14, 2009	30.74	31.24	30.38	31.20	5,378,333	+0.36(+1.15%)
Sep 11, 2009	30.89	31.16	30.59	30.85	5,973,941	-0.10(-0.31%)
Sep 10, 2009	30.81	31.04	30.37	30.94	6,241,965	+0.18(+0.58%)
Sep 09, 2009	30.44	30.98	30.10	30.77	8,860,879	+0.16(+0.53%)
Sep 08, 2009	30.85	31.15	30.34	30.61	11,065,373	+0.24(+0.79%)
Sep 04, 2009	30.32	30.44	29.36	30.37	15,771,837	-0.11(-0.36%)
Sep 03, 2009	31.40	31.71	30.13	30.47	11,513,625	-0.71(-2.27%)
Sep 02, 2009	31.27	32.10	31.06	31.18	8,107,795	-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.