Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.93	36.93	36.45	36.73	2,975,156	-0.13(-0.36%)
Nov 27, 2009	36.80	37.04	36.25	36.86	1,265,890	-0.60(-1.61%)
Nov 25, 2009	37.51	37.56	37.24	37.46	1,806,062	+0.23(+0.61%)
Nov 24, 2009	37.23	37.34	36.88	37.24	1,956,543	-0.07(-0.18%)
Nov 23, 2009	36.79	37.36	36.79	37.30	1,871,177	+0.70(+1.91%)
Nov 20, 2009	36.27	36.66	36.14	36.60	2,643,931	+0.33(+0.92%)
Nov 19, 2009	36.99	37.02	36.06	36.27	3,225,242	-0.68(-1.84%)
Nov 18, 2009	37.28	37.39	36.74	36.95	2,901,518	-0.34(-0.91%)
Nov 17, 2009	37.22	37.38	37.04	37.29	2,048,065	+0.01(+0.04%)
Nov 16, 2009	36.94	37.58	36.80	37.28	4,131,924	+0.49(+1.34%)
Nov 13, 2009	36.40	36.94	36.26	36.78	3,412,130	+0.44(+1.21%)
Nov 12, 2009	36.49	36.56	36.18	36.35	3,131,094	-0.14(-0.38%)
Nov 11, 2009	36.09	36.56	36.02	36.49	3,637,428	+0.57(+1.59%)
Nov 10, 2009	35.73	36.01	35.66	35.91	3,713,431	+0.02(+0.06%)
Nov 09, 2009	35.65	36.03	35.42	35.89	4,295,154	+1.04(+2.98%)
Nov 06, 2009	34.40	34.89	33.84	34.85	3,771,965	+0.41(+1.20%)
Nov 05, 2009	33.81	34.46	33.77	34.44	4,975,589	+0.85(+2.52%)
Nov 04, 2009	33.48	34.06	33.31	33.60	4,121,348	+0.24(+0.72%)
Nov 03, 2009	33.66	33.66	33.03	33.36	4,743,854	-0.29(-0.85%)
Nov 02, 2009	33.44	33.83	33.28	33.64	3,597,796	+0.28(+0.84%)
Oct 30, 2009	33.48	34.01	33.32	33.36	4,709,050	-0.30(-0.89%)
Oct 29, 2009	33.54	33.72	33.21	33.66	4,172,624	+0.13(+0.38%)
Oct 28, 2009	33.85	34.06	33.52	33.54	4,651,189	-0.34(-1.00%)
Oct 27, 2009	33.82	34.07	33.65	33.88	5,756,894	+0.17(+0.51%)
Oct 26, 2009	33.18	34.04	33.09	33.70	6,130,035	+0.65(+1.97%)
Oct 23, 2009	33.09	33.17	32.85	33.05	3,752,056	-0.22(-0.66%)
Oct 22, 2009	32.90	33.33	32.84	33.27	3,286,597	+0.27(+0.81%)
Oct 21, 2009	34.35	34.40	32.95	33.00	6,499,800	-0.13(-0.40%)
Oct 20, 2009	33.04	33.18	33.01	33.14	6,228,359	-0.93(-2.73%)
Oct 19, 2009	33.96	34.32	33.70	34.07	3,884,756	+0.26(+0.77%)
Oct 16, 2009	33.63	33.94	33.42	33.81	4,581,463	-0.17(-0.49%)
Oct 15, 2009	34.02	34.14	33.72	33.98	3,837,846	-0.07(-0.20%)
Oct 14, 2009	34.02	34.20	33.77	34.04	3,806,714	+0.18(+0.53%)
Oct 13, 2009	33.89	34.03	33.67	33.86	2,839,016	-0.13(-0.39%)
Oct 12, 2009	34.31	34.33	33.86	34.00	1,597,703	-0.11(-0.33%)
Oct 09, 2009	33.44	34.11	33.44	34.11	2,213,540	+0.45(+1.34%)
Oct 08, 2009	33.85	34.19	33.60	33.66	5,208,092	+0.09(+0.28%)
Oct 07, 2009	33.84	33.94	33.43	33.56	3,088,536	-0.33(-0.96%)
Oct 06, 2009	33.68	33.92	33.59	33.89	2,880,024	+0.30(+0.89%)
Oct 05, 2009	33.57	33.76	33.25	33.59	3,453,281	+0.19(+0.58%)
Oct 02, 2009	33.52	34.08	33.26	33.40	5,070,276	+0.07(+0.20%)
Oct 01, 2009	34.26	34.39	33.27	33.33	4,982,896	-1.11(-3.23%)
Sep 30, 2009	35.24	35.24	34.24	34.44	3,250,162	-0.67(-1.90%)
Sep 29, 2009	34.47	35.38	34.47	35.11	4,226,550	+0.74(+2.15%)
Sep 28, 2009	33.96	34.60	33.96	34.37	2,417,107	+0.43(+1.25%)
Sep 25, 2009	33.84	34.18	33.72	33.94	1,844,212	-0.02(-0.06%)
Sep 24, 2009	34.32	34.34	33.93	33.96	3,026,045	-0.35(-1.01%)
Sep 23, 2009	34.28	34.77	34.15	34.31	3,884,274	+0.16(+0.47%)
Sep 22, 2009	34.24	34.30	33.87	34.15	3,137,917	+0.02(+0.06%)
Sep 21, 2009	34.19	34.48	34.02	34.13	3,256,397	-0.36(-1.04%)
Sep 18, 2009	33.76	34.59	33.63	34.49	6,127,231	+0.80(+2.37%)
Sep 17, 2009	33.11	33.90	32.84	33.69	6,538,553	+1.05(+3.23%)
Sep 16, 2009	33.10	33.24	32.51	32.64	3,457,951	-0.31(-0.95%)
Sep 15, 2009	32.61	33.05	32.43	32.95	2,650,971	+0.15(+0.47%)
Sep 14, 2009	32.51	32.86	32.36	32.80	3,340,895	+0.19(+0.57%)
Sep 11, 2009	32.60	32.72	32.35	32.61	2,687,490	+0.15(+0.45%)
Sep 10, 2009	32.23	32.49	32.05	32.47	2,571,959	+0.11(+0.35%)
Sep 09, 2009	32.33	32.69	32.25	32.35	3,469,297	-0.05(-0.16%)
Sep 08, 2009	32.56	32.60	32.25	32.41	3,675,603	+0.00(+0.00%)
Sep 04, 2009	31.82	32.41	31.75	32.41	3,660,316	+0.50(+1.56%)
Sep 03, 2009	31.95	32.19	31.59	31.91	2,784,578	+0.02(+0.06%)
Sep 02, 2009	32.37	32.41	31.65	31.89	3,409,564	-0.60(-1.84%)

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.