Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.26	40.26	39.51	40.03	9,440,799	+0.86(+2.20%)
Nov 27, 2009	38.80	39.86	38.77	39.17	4,464,841	-1.00(-2.50%)
Nov 25, 2009	38.66	40.51	38.35	40.17	19,113,970	+1.05(+2.70%)
Nov 24, 2009	38.89	39.33	38.53	39.12	11,275,859	+0.33(+0.85%)
Nov 23, 2009	39.73	40.09	38.56	38.79	9,798,098	+0.76(+2.01%)
Nov 20, 2009	37.92	38.19	37.24	38.03	7,615,128	-0.04(-0.12%)
Nov 19, 2009	38.35	38.77	37.49	38.07	9,301,724	-0.43(-1.11%)
Nov 18, 2009	37.79	39.11	37.61	38.50	17,915,188	+1.73(+4.70%)
Nov 17, 2009	36.76	36.84	36.04	36.77	5,935,855	+0.18(+0.49%)
Nov 16, 2009	35.80	37.38	35.76	36.59	8,519,860	+0.99(+2.80%)
Nov 13, 2009	35.72	36.03	35.35	35.59	4,176,915	+0.13(+0.36%)
Nov 12, 2009	35.97	36.28	35.40	35.47	4,507,044	-0.45(-1.25%)
Nov 11, 2009	36.66	36.69	35.74	35.92	5,374,351	-0.25(-0.70%)
Nov 10, 2009	36.13	36.86	36.10	36.17	5,771,334	-0.10(-0.27%)
Nov 09, 2009	35.74	36.55	35.74	36.27	6,207,832	+0.99(+2.80%)
Nov 06, 2009	35.75	36.35	35.05	35.28	6,239,734	-0.71(-1.97%)
Nov 05, 2009	35.21	36.03	35.21	35.99	6,831,154	+1.01(+2.89%)
Nov 04, 2009	35.72	35.91	34.81	34.98	6,694,349	-0.34(-0.95%)
Nov 03, 2009	34.12	35.61	34.02	35.32	5,901,510	+0.68(+1.97%)
Nov 02, 2009	34.26	35.20	33.81	34.64	5,652,628	+0.56(+1.65%)
Oct 30, 2009	35.46	35.61	33.85	34.08	8,302,168	-1.47(-4.13%)
Oct 29, 2009	34.28	35.80	34.19	35.54	6,856,995	+1.56(+4.60%)
Oct 28, 2009	34.97	35.24	33.90	33.98	7,711,125	-1.12(-3.20%)
Oct 27, 2009	36.15	36.43	34.96	35.10	6,685,713	-0.84(-2.33%)
Oct 26, 2009	36.16	37.31	35.83	35.94	9,457,150	-0.03(-0.08%)
Oct 23, 2009	36.48	36.57	35.82	35.97	8,031,473	-0.22(-0.62%)
Oct 22, 2009	35.63	36.41	35.36	36.19	12,100,805	+0.21(+0.58%)
Oct 21, 2009	33.96	37.17	33.96	35.98	21,367,980	+1.56(+4.54%)
Oct 20, 2009	34.00	34.55	33.97	34.42	9,189,864	-0.02(-0.07%)
Oct 19, 2009	33.04	34.71	33.04	34.44	12,340,883	+1.50(+4.54%)
Oct 16, 2009	32.59	33.04	32.19	32.95	6,682,923	-0.01(-0.02%)
Oct 15, 2009	32.56	33.08	32.43	32.95	7,148,316	+0.22(+0.69%)
Oct 14, 2009	32.30	32.79	32.01	32.73	8,275,325	+0.82(+2.58%)
Oct 13, 2009	31.81	32.00	31.51	31.91	6,017,442	+0.03(+0.09%)
Oct 12, 2009	32.39	32.73	31.56	31.88	6,526,297	-0.27(-0.84%)
Oct 09, 2009	32.16	32.32	31.73	32.15	5,831,860	-0.11(-0.35%)
Oct 08, 2009	32.32	32.83	31.97	32.26	6,371,000	+0.37(+1.15%)
Oct 07, 2009	32.20	32.46	31.53	31.89	5,737,455	-0.36(-1.11%)
Oct 06, 2009	31.73	32.97	31.73	32.25	7,516,568	+0.74(+2.35%)
Oct 05, 2009	31.01	31.66	30.87	31.51	5,360,053	+0.74(+2.41%)
Oct 02, 2009	30.46	31.24	30.13	30.77	8,234,107	-0.20(-0.65%)
Oct 01, 2009	31.90	32.06	30.96	30.97	7,093,107	-1.14(-3.54%)
Sep 30, 2009	32.65	32.69	31.48	32.11	6,865,116	-0.21(-0.65%)
Sep 29, 2009	32.00	32.70	31.86	32.32	7,576,393	-0.29(-0.89%)
Sep 28, 2009	33.04	33.21	31.70	32.61	10,165,721	-0.05(-0.16%)
Sep 25, 2009	32.88	33.26	32.31	32.66	5,310,043	-0.36(-1.10%)
Sep 24, 2009	33.87	34.04	32.72	33.03	6,513,136	-0.71(-2.12%)
Sep 23, 2009	34.49	34.57	33.70	33.74	5,145,319	-0.59(-1.71%)
Sep 22, 2009	33.45	34.97	33.31	34.33	8,462,090	+0.97(+2.90%)
Sep 21, 2009	33.01	33.73	32.71	33.36	5,049,468	-0.14(-0.42%)
Sep 18, 2009	34.40	34.42	33.36	33.50	8,336,135	-0.63(-1.85%)
Sep 17, 2009	33.44	34.34	33.20	34.13	11,119,654	+1.01(+3.05%)
Sep 16, 2009	33.23	33.73	33.00	33.12	8,978,239	-0.45(-1.35%)
Sep 15, 2009	32.28	33.91	32.07	33.58	10,872,386	+1.42(+4.42%)
Sep 14, 2009	31.60	32.19	31.29	32.16	5,812,014	+0.19(+0.60%)
Sep 11, 2009	32.04	32.54	31.67	31.96	5,140,594	-0.02(-0.07%)
Sep 10, 2009	31.74	31.99	31.15	31.99	7,592,506	+0.01(+0.05%)
Sep 09, 2009	31.85	32.25	31.45	31.97	5,949,387	+0.17(+0.54%)
Sep 08, 2009	31.81	32.00	31.30	31.80	4,954,936	+0.45(+1.42%)
Sep 04, 2009	30.63	31.35	30.33	31.35	8,992,707	+0.71(+2.33%)
Sep 03, 2009	30.26	30.68	30.00	30.64	9,041,984	+0.00(+0.00%)
Sep 02, 2009	31.55	31.67	30.50	30.64	9,036,865	-0.94(-2.99%)

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.