Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.27	36.96	36.03	36.84	5,838,150	+0.63(+1.73%)
Nov 27, 2009	36.17	36.70	36.03	36.22	3,483,162	-0.68(-1.84%)
Nov 25, 2009	36.48	36.93	36.33	36.89	3,898,318	+0.73(+2.00%)
Nov 24, 2009	36.42	36.42	35.69	36.17	4,015,043	-0.16(-0.45%)
Nov 23, 2009	36.60	37.03	36.05	36.33	5,210,702	+0.08(+0.22%)
Nov 20, 2009	36.04	36.53	35.57	36.25	5,038,350	+0.11(+0.32%)
Nov 19, 2009	36.12	36.18	35.63	36.14	5,967,855	-0.24(-0.66%)
Nov 18, 2009	36.43	36.56	36.11	36.38	4,276,912	+0.23(+0.64%)
Nov 17, 2009	35.71	36.43	35.71	36.15	5,213,865	+0.40(+1.12%)
Nov 16, 2009	35.47	36.08	35.44	35.75	5,052,034	+0.53(+1.50%)
Nov 13, 2009	35.30	35.81	34.93	35.22	2,784,746	-0.15(-0.44%)
Nov 12, 2009	35.13	35.81	34.81	35.37	5,706,886	+0.21(+0.60%)
Nov 11, 2009	34.97	35.41	34.29	35.16	5,724,151	+0.62(+1.78%)
Nov 10, 2009	35.23	35.23	34.55	34.55	4,585,010	-0.67(-1.90%)
Nov 09, 2009	34.62	35.31	34.46	35.22	4,639,649	+0.80(+2.32%)
Nov 06, 2009	34.04	34.65	33.56	34.42	5,114,691	+0.05(+0.13%)
Nov 05, 2009	33.65	34.39	33.50	34.37	6,650,582	+1.07(+3.21%)
Nov 04, 2009	34.12	34.17	33.19	33.30	6,729,783	-0.55(-1.62%)
Nov 03, 2009	33.91	34.34	33.56	33.85	5,620,130	-0.45(-1.32%)
Nov 02, 2009	34.10	34.64	33.48	34.30	5,189,232	+0.34(+0.99%)
Oct 30, 2009	35.00	35.47	33.80	33.97	7,939,821	-1.25(-3.56%)
Oct 29, 2009	34.81	35.46	32.88	35.22	13,610,760	+0.65(+1.87%)
Oct 28, 2009	35.40	35.81	34.50	34.57	6,583,231	-0.95(-2.68%)
Oct 27, 2009	36.10	36.33	35.40	35.53	6,259,587	-0.51(-1.41%)
Oct 26, 2009	36.14	37.04	35.75	36.03	8,019,405	+0.12(+0.33%)
Oct 23, 2009	36.15	36.42	35.48	35.91	6,142,524	+0.27(+0.77%)
Oct 22, 2009	35.49	35.91	35.21	35.64	4,389,201	+0.01(+0.03%)
Oct 21, 2009	35.54	36.32	35.49	35.63	8,790,928	-0.07(-0.19%)
Oct 20, 2009	35.47	36.02	35.36	35.70	8,467,720	-0.06(-0.18%)
Oct 19, 2009	35.31	35.92	34.92	35.76	9,095,658	+0.65(+1.84%)
Oct 16, 2009	34.54	36.12	34.54	35.12	12,584,887	+0.44(+1.28%)
Oct 15, 2009	34.65	34.70	33.96	34.67	9,453,450	+0.18(+0.52%)
Oct 14, 2009	34.38	35.24	34.35	34.49	14,501,457	+0.34(+1.01%)
Oct 13, 2009	33.32	34.22	33.13	34.15	10,734,474	+0.72(+2.16%)
Oct 12, 2009	33.39	33.61	32.99	33.43	6,675,394	+0.34(+1.03%)
Oct 09, 2009	32.10	33.13	31.99	33.08	6,348,543	+0.83(+2.59%)
Oct 08, 2009	32.86	33.24	32.17	32.25	9,651,620	-0.26(-0.81%)
Oct 07, 2009	32.14	32.58	31.61	32.51	10,044,335	+0.23(+0.72%)
Oct 06, 2009	33.01	33.30	32.12	32.28	10,964,913	-0.60(-1.83%)
Oct 05, 2009	33.12	33.17	32.57	32.88	7,093,089	+0.02(+0.06%)
Oct 02, 2009	32.44	33.93	32.27	32.86	9,030,747	+0.03(+0.09%)
Oct 01, 2009	34.00	34.01	32.83	32.83	10,903,379	-1.76(-5.08%)
Sep 30, 2009	34.38	34.66	33.67	34.59	9,903,467	+0.28(+0.82%)
Sep 29, 2009	34.57	35.04	34.04	34.31	9,991,781	-0.38(-1.10%)
Sep 28, 2009	33.03	34.77	33.02	34.69	10,278,471	+1.75(+5.32%)
Sep 25, 2009	33.34	33.42	32.58	32.94	6,223,960	-0.55(-1.65%)
Sep 24, 2009	34.29	34.46	33.12	33.49	8,621,596	-0.87(-2.52%)
Sep 23, 2009	35.13	35.36	34.35	34.36	7,521,467	-0.58(-1.66%)
Sep 22, 2009	34.24	35.18	33.96	34.94	7,928,908	+0.75(+2.19%)
Sep 21, 2009	34.24	34.68	33.73	34.19	9,022,845	+0.07(+0.20%)
Sep 18, 2009	33.11	34.34	32.91	34.12	15,549,291	+1.20(+3.65%)
Sep 17, 2009	32.84	33.29	32.66	32.92	8,410,391	+0.19(+0.59%)
Sep 16, 2009	31.99	32.84	31.74	32.73	9,455,329	+0.81(+2.54%)
Sep 15, 2009	31.37	32.27	30.98	31.92	10,181,185	+0.72(+2.30%)
Sep 14, 2009	30.73	31.23	30.37	31.20	5,378,885	+0.36(+1.15%)
Sep 11, 2009	30.89	31.16	30.59	30.84	5,974,555	-0.10(-0.31%)
Sep 10, 2009	30.81	31.03	30.37	30.94	6,242,607	+0.18(+0.58%)
Sep 09, 2009	30.44	30.98	30.09	30.76	8,861,789	+0.16(+0.53%)
Sep 08, 2009	30.84	31.15	30.33	30.60	11,066,510	+0.24(+0.79%)
Sep 04, 2009	30.31	30.44	29.36	30.36	15,773,457	-0.11(-0.36%)
Sep 03, 2009	31.40	31.71	30.13	30.47	11,514,808	-0.71(-2.27%)
Sep 02, 2009	31.26	32.09	31.05	31.18	8,108,628	-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.