Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.01	33.10	31.77	33.01	1,630,386	+0.83(+2.58%)
Nov 27, 2009	31.69	32.99	31.68	32.18	360,736	-0.48(-1.47%)
Nov 25, 2009	32.76	32.88	31.53	32.66	1,120,363	-0.10(-0.31%)
Nov 24, 2009	33.28	33.28	32.13	32.76	1,400,647	-0.57(-1.71%)
Nov 23, 2009	33.92	34.75	33.12	33.33	1,398,681	-0.09(-0.27%)
Nov 20, 2009	34.43	34.43	32.92	33.42	1,580,155	-1.12(-3.24%)
Nov 19, 2009	35.50	35.88	34.47	34.54	1,773,913	-1.49(-4.14%)
Nov 18, 2009	35.73	36.40	35.55	36.03	1,074,286	+0.45(+1.26%)
Nov 17, 2009	35.69	35.69	34.80	35.58	1,242,263	-0.42(-1.17%)
Nov 16, 2009	35.95	36.30	35.79	36.00	477,107	+0.36(+1.01%)
Nov 13, 2009	35.35	35.65	35.03	35.64	533,767	+0.23(+0.65%)
Nov 12, 2009	35.25	35.90	35.17	35.41	656,334	+0.01(+0.03%)
Nov 11, 2009	35.76	35.99	35.07	35.40	688,865	-0.25(-0.70%)
Nov 10, 2009	35.43	35.83	34.75	35.65	899,523	-0.01(-0.03%)
Nov 09, 2009	35.14	36.06	35.10	35.66	1,657,872	+1.11(+3.21%)
Nov 06, 2009	34.59	35.02	34.07	34.55	587,442	-0.29(-0.83%)
Nov 05, 2009	34.47	35.30	34.30	34.84	816,210	+0.65(+1.90%)
Nov 04, 2009	35.73	36.25	33.89	34.19	1,347,432	-0.73(-2.09%)
Nov 03, 2009	33.18	35.36	33.18	34.92	1,685,408	+1.43(+4.27%)
Nov 02, 2009	33.06	34.20	32.56	33.49	1,366,909	+0.35(+1.06%)
Oct 30, 2009	33.93	36.38	33.01	33.14	3,529,703	-0.81(-2.39%)
Oct 29, 2009	33.52	33.98	33.40	33.95	3,217,920	+0.99(+3.00%)
Oct 28, 2009	34.62	34.62	31.71	32.96	3,605,957	-1.82(-5.23%)
Oct 27, 2009	36.24	36.24	34.15	34.78	2,836,447	-0.54(-1.53%)
Oct 26, 2009	35.30	36.18	34.82	35.32	2,266,836	-0.09(-0.25%)
Oct 23, 2009	36.33	36.50	35.22	35.41	5,341,834	-1.83(-4.91%)
Oct 22, 2009	37.50	37.87	36.59	37.24	3,519,017	-0.40(-1.06%)
Oct 21, 2009	36.50	38.40	36.10	37.64	3,562,863	-2.05(-5.17%)
Oct 20, 2009	39.25	40.20	39.13	39.69	1,207,837	+0.60(+1.53%)
Oct 19, 2009	37.56	39.56	37.19	39.09	1,654,430	+1.90(+5.11%)
Oct 16, 2009	38.05	38.07	35.89	37.19	1,914,170	-1.05(-2.75%)
Oct 15, 2009	38.11	39.05	37.74	38.24	1,222,815	-0.06(-0.16%)
Oct 14, 2009	38.06	38.47	37.07	38.30	980,821	+0.70(+1.86%)
Oct 13, 2009	37.79	37.91	37.06	37.60	976,939	-0.29(-0.77%)
Oct 12, 2009	37.82	38.28	37.57	37.89	944,147	+0.37(+0.99%)
Oct 09, 2009	37.46	37.69	36.87	37.52	629,330	+0.03(+0.08%)
Oct 08, 2009	37.26	38.25	37.14	37.49	1,214,895	+0.34(+0.92%)
Oct 07, 2009	37.40	37.49	36.23	37.15	1,014,844	-0.81(-2.13%)
Oct 06, 2009	37.76	38.52	37.20	37.96	1,256,123	+1.23(+3.35%)
Oct 05, 2009	35.75	37.04	35.70	36.73	979,712	+0.98(+2.74%)
Oct 02, 2009	36.22	36.60	35.14	35.75	1,438,629	-0.84(-2.30%)
Oct 01, 2009	37.32	37.68	36.44	36.59	1,444,720	-0.83(-2.22%)
Sep 30, 2009	37.87	38.50	36.39	37.42	2,485,219	-0.21(-0.56%)
Sep 29, 2009	38.11	38.98	36.82	37.63	2,182,416	-0.45(-1.18%)
Sep 28, 2009	38.40	40.05	37.80	38.08	1,764,311	-0.75(-1.93%)
Sep 25, 2009	39.65	40.05	38.59	38.83	705,886	-1.11(-2.78%)
Sep 24, 2009	41.17	41.17	39.32	39.94	868,909	-0.64(-1.58%)
Sep 23, 2009	41.13	41.70	40.42	40.58	1,513,705	+0.01(+0.02%)
Sep 22, 2009	40.21	41.40	39.85	40.57	1,675,505	+0.66(+1.65%)
Sep 21, 2009	40.10	40.31	39.02	39.91	848,222	-0.51(-1.26%)
Sep 18, 2009	41.81	42.05	39.85	40.42	1,591,337	-1.34(-3.21%)
Sep 17, 2009	42.01	42.66	40.56	41.76	1,901,263	+0.35(+0.85%)
Sep 16, 2009	44.31	44.31	41.20	41.41	3,554,915	-2.32(-5.31%)
Sep 15, 2009	43.53	44.61	43.12	43.73	1,317,321	+0.21(+0.48%)
Sep 14, 2009	41.31	43.63	41.03	43.52	1,237,478	+1.74(+4.16%)
Sep 11, 2009	41.96	42.97	41.55	41.78	1,455,831	-0.39(-0.92%)
Sep 10, 2009	43.03	43.50	40.31	42.17	5,492,811	-3.51(-7.68%)
Sep 09, 2009	45.50	46.49	44.45	45.68	952,367	+0.13(+0.29%)
Sep 08, 2009	46.86	47.30	45.37	45.55	903,997	-0.80(-1.73%)
Sep 04, 2009	44.86	46.41	44.02	46.35	874,869	+1.50(+3.34%)
Sep 03, 2009	44.11	44.86	43.50	44.85	715,288	+1.13(+2.58%)
Sep 02, 2009	42.86	43.77	42.23	43.72	1,560,600	+1.62(+3.85%)

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.