Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.57	34.69	34.14	34.25	3,013,616	-0.44(-1.27%)
Nov 27, 2009	34.49	34.86	34.00	34.69	1,507,222	-0.78(-2.20%)
Nov 25, 2009	35.42	35.60	35.31	35.47	1,566,452	+0.69(+1.98%)
Nov 24, 2009	35.07	35.42	34.54	34.78	3,234,071	-0.33(-0.94%)
Nov 23, 2009	34.43	35.26	34.43	35.11	4,253,570	+1.08(+3.17%)
Nov 20, 2009	34.20	34.35	33.78	34.03	3,742,349	-0.30(-0.87%)
Nov 19, 2009	35.03	35.08	33.93	34.33	3,246,627	-0.97(-2.75%)
Nov 18, 2009	36.01	36.12	34.74	35.30	4,456,128	-0.82(-2.27%)
Nov 17, 2009	36.12	36.36	35.76	36.12	3,600,378	+0.01(+0.03%)
Nov 16, 2009	35.24	36.13	35.24	36.11	3,805,690	+1.01(+2.88%)
Nov 13, 2009	34.46	35.16	34.29	35.10	4,148,647	+0.63(+1.83%)
Nov 12, 2009	34.33	34.80	34.20	34.47	3,934,499	+0.08(+0.23%)
Nov 11, 2009	33.97	34.43	33.87	34.39	2,862,290	+0.55(+1.63%)
Nov 10, 2009	33.94	34.19	33.76	33.84	2,498,846	+0.00(+0.00%)
Nov 09, 2009	33.47	33.86	33.24	33.84	2,812,975	+0.72(+2.17%)
Nov 06, 2009	33.00	33.33	32.74	33.12	2,481,687	+0.01(+0.03%)
Nov 05, 2009	32.56	33.28	32.56	33.11	3,121,962	+0.63(+1.94%)
Nov 04, 2009	32.04	32.86	32.04	32.48	4,108,905	+0.49(+1.53%)
Nov 03, 2009	32.14	32.33	31.79	31.99	4,986,846	-0.31(-0.96%)
Nov 02, 2009	32.07	32.57	31.79	32.30	4,200,693	+0.25(+0.78%)
Oct 30, 2009	32.78	32.88	31.73	32.05	6,938,059	-0.53(-1.63%)
Oct 29, 2009	32.50	32.98	30.12	32.58	9,946,940	-0.42(-1.27%)
Oct 28, 2009	33.84	34.12	32.89	33.00	4,801,605	-1.05(-3.08%)
Oct 27, 2009	34.75	34.90	34.00	34.05	4,063,765	-0.50(-1.45%)
Oct 26, 2009	34.92	35.64	34.42	34.55	4,128,635	-0.43(-1.23%)
Oct 23, 2009	35.20	35.27	34.87	34.98	4,027,393	-0.72(-2.02%)
Oct 22, 2009	34.98	35.82	34.98	35.70	6,109,294	+0.77(+2.20%)
Oct 21, 2009	34.26	35.47	34.26	34.93	6,522,815	+0.62(+1.81%)
Oct 20, 2009	34.01	34.36	33.98	34.31	6,244,161	+0.25(+0.73%)
Oct 19, 2009	34.02	34.33	33.97	34.06	6,798,873	+0.10(+0.29%)
Oct 16, 2009	33.96	34.52	33.93	33.96	6,618,422	-0.11(-0.32%)
Oct 15, 2009	33.94	34.21	33.83	34.07	5,532,939	+0.04(+0.12%)
Oct 14, 2009	34.30	34.51	33.77	34.03	3,229,247	-0.08(-0.23%)
Oct 13, 2009	34.21	34.44	34.05	34.11	2,339,399	-0.23(-0.67%)
Oct 12, 2009	34.18	34.54	33.98	34.34	2,277,709	+0.36(+1.06%)
Oct 09, 2009	33.95	34.04	33.75	33.98	3,190,048	-0.07(-0.21%)
Oct 08, 2009	33.98	34.48	33.69	34.05	4,622,377	+0.37(+1.10%)
Oct 07, 2009	33.28	33.84	33.25	33.68	3,609,255	+0.35(+1.05%)
Oct 06, 2009	32.81	33.60	32.81	33.33	5,094,443	+0.54(+1.65%)
Oct 05, 2009	32.53	32.82	31.93	32.79	3,334,760	+0.18(+0.55%)
Oct 02, 2009	32.49	32.94	32.01	32.61	4,477,742	-0.01(-0.03%)
Oct 01, 2009	33.84	33.85	32.61	32.62	5,395,503	-1.34(-3.95%)
Sep 30, 2009	33.59	34.17	33.07	33.96	3,623,757	+0.37(+1.10%)
Sep 29, 2009	33.41	34.07	33.40	33.59	3,126,903	+0.06(+0.18%)
Sep 28, 2009	33.00	33.83	32.94	33.53	2,214,635	+0.71(+2.16%)
Sep 25, 2009	32.86	33.42	32.61	32.82	3,721,310	-0.13(-0.39%)
Sep 24, 2009	33.13	33.93	32.64	32.95	3,676,916	-0.13(-0.39%)
Sep 23, 2009	32.45	33.87	32.45	33.08	5,449,256	+0.58(+1.78%)
Sep 22, 2009	32.04	32.65	31.66	32.50	2,855,032	+0.51(+1.59%)
Sep 21, 2009	32.07	32.07	31.50	31.99	2,670,872	-0.17(-0.53%)
Sep 18, 2009	32.16	32.34	31.79	32.16	4,685,848	-0.53(-1.62%)
Sep 17, 2009	32.70	32.94	31.87	32.69	3,832,517	+0.59(+1.85%)
Sep 16, 2009	32.03	32.69	31.80	32.10	2,724,926	+0.11(+0.33%)
Sep 15, 2009	31.82	32.23	31.55	31.99	2,541,980	+0.11(+0.35%)
Sep 14, 2009	31.79	32.01	31.64	31.88	2,070,366	-0.19(-0.59%)
Sep 11, 2009	32.15	32.38	31.80	32.07	2,654,293	+0.04(+0.12%)
Sep 10, 2009	31.58	32.06	31.29	32.03	2,825,944	+0.39(+1.23%)
Sep 09, 2009	31.41	32.09	31.01	31.64	2,040,674	+0.27(+0.86%)
Sep 08, 2009	30.97	31.60	30.90	31.37	2,268,983	+0.49(+1.59%)
Sep 04, 2009	29.96	30.94	29.95	30.88	2,902,134	+0.87(+2.90%)
Sep 03, 2009	30.54	30.91	29.56	30.01	4,272,196	-0.61(-1.99%)
Sep 02, 2009	30.83	30.95	30.35	30.62	2,448,656	-0.37(-1.19%)

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.