Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.62	40.62	39.86	40.39	9,356,890	+0.87(+2.20%)
Nov 27, 2009	39.14	40.22	39.11	39.52	4,425,157	-1.01(-2.50%)
Nov 25, 2009	39.01	40.87	38.70	40.53	18,944,086	+1.06(+2.70%)
Nov 24, 2009	39.23	39.69	38.87	39.47	11,175,639	+0.33(+0.85%)
Nov 23, 2009	40.09	40.45	38.90	39.14	9,711,013	+0.77(+2.01%)
Nov 20, 2009	38.26	38.53	37.57	38.37	7,547,445	-0.05(-0.12%)
Nov 19, 2009	38.69	39.12	37.83	38.41	9,219,050	-0.43(-1.11%)
Nov 18, 2009	38.13	39.46	37.94	38.84	17,755,958	+1.74(+4.70%)
Nov 17, 2009	37.09	37.17	36.37	37.10	5,883,097	+0.18(+0.49%)
Nov 16, 2009	36.12	37.72	36.08	36.92	8,444,136	+1.00(+2.80%)
Nov 13, 2009	36.04	36.35	35.67	35.91	4,139,791	+0.13(+0.36%)
Nov 12, 2009	36.29	36.61	35.72	35.79	4,466,985	-0.45(-1.25%)
Nov 11, 2009	36.99	37.02	36.06	36.24	5,326,584	-0.26(-0.70%)
Nov 10, 2009	36.45	37.19	36.42	36.49	5,720,039	-0.10(-0.27%)
Nov 09, 2009	36.06	36.88	36.06	36.59	6,152,657	+1.00(+2.80%)
Nov 06, 2009	36.07	36.68	35.36	35.60	6,184,275	-0.72(-1.97%)
Nov 05, 2009	35.52	36.35	35.52	36.31	6,770,439	+1.02(+2.89%)
Nov 04, 2009	36.04	36.23	35.12	35.29	6,634,850	-0.34(-0.95%)
Nov 03, 2009	34.43	35.93	34.32	35.63	5,849,058	+0.69(+1.97%)
Nov 02, 2009	34.57	35.51	34.11	34.95	5,602,387	+0.57(+1.65%)
Oct 30, 2009	35.78	35.93	34.15	34.38	8,228,378	-1.48(-4.13%)
Oct 29, 2009	34.59	36.12	34.49	35.86	6,796,051	+1.58(+4.60%)
Oct 28, 2009	35.29	35.56	34.20	34.28	7,642,589	-1.13(-3.20%)
Oct 27, 2009	36.47	36.76	35.27	35.42	6,626,290	-0.85(-2.33%)
Oct 26, 2009	36.48	37.65	36.15	36.26	9,373,095	-0.03(-0.08%)
Oct 23, 2009	36.80	36.90	36.14	36.29	7,960,089	-0.23(-0.62%)
Oct 22, 2009	35.95	36.74	35.68	36.52	11,993,253	+0.21(+0.58%)
Oct 21, 2009	34.26	37.50	34.26	36.31	21,178,062	+1.58(+4.54%)
Oct 20, 2009	34.31	34.86	34.28	34.73	9,108,185	-0.02(-0.07%)
Oct 19, 2009	33.33	35.02	33.33	34.75	12,231,198	+1.51(+4.54%)
Oct 16, 2009	32.88	33.34	32.48	33.24	6,623,525	-0.01(-0.02%)
Oct 15, 2009	32.86	33.38	32.72	33.25	7,084,782	+0.23(+0.69%)
Oct 14, 2009	32.58	33.08	32.30	33.02	8,201,774	+0.83(+2.58%)
Oct 13, 2009	32.09	32.28	31.79	32.19	5,963,959	+0.03(+0.09%)
Oct 12, 2009	32.68	33.02	31.85	32.16	6,468,292	-0.27(-0.84%)
Oct 09, 2009	32.45	32.61	32.01	32.43	5,780,027	-0.11(-0.35%)
Oct 08, 2009	32.61	33.12	32.26	32.55	6,314,375	+0.37(+1.15%)
Oct 07, 2009	32.49	32.75	31.82	32.18	5,686,461	-0.36(-1.11%)
Oct 06, 2009	32.01	33.26	32.01	32.54	7,449,761	+0.75(+2.35%)
Oct 05, 2009	31.29	31.95	31.15	31.79	5,312,413	+0.75(+2.41%)
Oct 02, 2009	30.74	31.52	30.40	31.05	8,160,922	-0.20(-0.65%)
Oct 01, 2009	32.18	32.34	31.24	31.25	7,030,063	-1.15(-3.54%)
Sep 30, 2009	32.95	32.98	31.76	32.40	6,804,099	-0.21(-0.65%)
Sep 29, 2009	32.29	32.99	32.15	32.61	7,509,055	-0.29(-0.89%)
Sep 28, 2009	33.33	33.51	31.98	32.90	10,075,368	-0.26(-0.80%)
Sep 25, 2009	33.38	33.78	32.81	33.17	5,229,310	-0.37(-1.10%)
Sep 24, 2009	34.39	34.56	33.23	33.54	6,414,111	-0.72(-2.11%)
Sep 23, 2009	35.02	35.11	34.22	34.26	5,067,090	-0.60(-1.71%)
Sep 22, 2009	33.97	35.51	33.82	34.86	8,333,433	+0.98(+2.90%)
Sep 21, 2009	33.52	34.25	33.22	33.88	4,972,696	-0.14(-0.42%)
Sep 18, 2009	34.93	34.95	33.88	34.02	8,209,393	-0.64(-1.85%)
Sep 17, 2009	33.96	34.87	33.72	34.66	10,950,592	+1.03(+3.05%)
Sep 16, 2009	33.75	34.25	33.51	33.63	8,841,734	-0.46(-1.35%)
Sep 15, 2009	32.77	34.43	32.57	34.09	10,707,084	+1.44(+4.41%)
Sep 14, 2009	32.09	32.69	31.78	32.65	5,723,649	+0.20(+0.60%)
Sep 11, 2009	32.53	33.04	32.16	32.46	5,062,437	-0.02(-0.07%)
Sep 10, 2009	32.23	32.48	31.63	32.48	7,477,070	+0.02(+0.05%)
Sep 09, 2009	32.34	32.74	31.94	32.46	5,858,933	+0.17(+0.54%)
Sep 08, 2009	32.31	32.49	31.78	32.29	4,879,602	+0.45(+1.42%)
Sep 04, 2009	31.10	31.84	30.80	31.84	8,855,983	+0.72(+2.33%)
Sep 03, 2009	30.73	31.16	30.46	31.11	8,904,511	+0.00(+0.00%)
Sep 02, 2009	32.03	32.16	30.97	31.11	8,899,470	-0.96(-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.