Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.38	36.51	35.33	36.41	1,674,313	+0.29(+0.80%)
Nov 27, 2009	35.90	36.97	35.31	36.12	788,482	-1.51(-4.02%)
Nov 25, 2009	37.88	38.07	37.15	37.64	1,476,191	+0.64(+1.74%)
Nov 24, 2009	37.00	37.19	36.19	36.99	1,119,893	-0.04(-0.10%)
Nov 23, 2009	36.87	38.48	36.77	37.03	1,507,622	+1.20(+3.34%)
Nov 20, 2009	35.99	36.10	35.40	35.83	1,594,201	-0.53(-1.45%)
Nov 19, 2009	35.59	36.47	34.73	36.36	1,256,618	+0.49(+1.37%)
Nov 18, 2009	36.55	37.72	35.54	35.87	1,733,717	-0.42(-1.15%)
Nov 17, 2009	35.67	36.28	35.37	36.28	1,297,006	+0.28(+0.78%)
Nov 16, 2009	34.53	36.18	34.43	36.00	2,155,195	+2.19(+6.49%)
Nov 13, 2009	33.32	34.42	32.98	33.81	1,652,788	+0.21(+0.62%)
Nov 12, 2009	34.74	35.18	33.37	33.60	1,119,785	-1.29(-3.69%)
Nov 11, 2009	36.46	36.46	34.82	34.89	1,137,637	-0.31(-0.88%)
Nov 10, 2009	34.78	35.37	34.06	35.20	1,131,956	+0.05(+0.13%)
Nov 09, 2009	34.36	35.60	34.06	35.15	1,538,246	+1.69(+5.04%)
Nov 06, 2009	33.48	34.29	33.34	33.46	1,941,864	+0.12(+0.35%)
Nov 05, 2009	33.58	34.01	32.98	33.35	983,441	-0.24(-0.73%)
Nov 04, 2009	33.42	34.13	32.89	33.59	1,874,823	+0.27(+0.82%)
Nov 03, 2009	30.73	33.55	29.98	33.32	1,821,516	+2.19(+7.02%)
Nov 02, 2009	31.29	32.67	30.14	31.13	2,173,750	+0.69(+2.26%)
Oct 30, 2009	32.64	32.72	29.40	30.44	1,815,677	-1.74(-5.41%)
Oct 29, 2009	30.90	33.28	30.81	32.19	1,473,115	+1.76(+5.78%)
Oct 28, 2009	32.07	32.52	30.02	30.43	2,208,008	-1.87(-5.78%)
Oct 27, 2009	32.68	32.91	31.18	32.29	1,865,802	-0.29(-0.89%)
Oct 26, 2009	33.55	34.69	32.30	32.58	1,439,887	-0.94(-2.81%)
Oct 23, 2009	33.94	34.11	33.45	33.53	1,264,329	-0.34(-1.02%)
Oct 22, 2009	34.37	34.46	33.18	33.87	1,275,654	-0.38(-1.11%)
Oct 21, 2009	33.28	35.46	33.10	34.25	2,141,407	+0.87(+2.61%)
Oct 20, 2009	33.19	33.97	33.17	33.38	2,085,511	+0.11(+0.33%)
Oct 19, 2009	34.81	35.08	32.95	33.27	3,338,217	-2.02(-5.73%)
Oct 16, 2009	35.50	35.57	34.48	35.30	1,469,532	-0.32(-0.89%)
Oct 15, 2009	35.17	35.67	34.82	35.61	1,771,374	+0.06(+0.18%)
Oct 14, 2009	36.18	36.18	35.26	35.55	1,490,236	+0.54(+1.53%)
Oct 13, 2009	34.71	35.43	34.03	35.01	1,556,182	+0.57(+1.66%)
Oct 12, 2009	35.26	35.77	33.76	34.44	1,664,380	-0.50(-1.43%)
Oct 09, 2009	34.62	34.96	34.19	34.94	1,182,293	+0.03(+0.08%)
Oct 08, 2009	35.77	35.77	33.77	34.92	2,007,475	+0.81(+2.37%)
Oct 07, 2009	34.52	34.52	33.07	34.11	1,696,331	+0.53(+1.57%)
Oct 06, 2009	32.33	33.98	32.33	33.58	2,160,768	+2.39(+7.68%)
Oct 05, 2009	30.78	31.32	30.03	31.19	1,588,867	+0.76(+2.50%)
Oct 02, 2009	30.23	31.11	29.61	30.43	1,801,127	-0.24(-0.80%)
Oct 01, 2009	31.93	32.09	30.38	30.67	1,649,105	-1.26(-3.95%)
Sep 30, 2009	31.34	32.06	30.53	31.93	1,627,944	+0.76(+2.44%)
Sep 29, 2009	30.23	31.42	29.98	31.17	1,505,933	+0.54(+1.77%)
Sep 28, 2009	30.20	30.75	29.74	30.63	1,022,997	+0.74(+2.47%)
Sep 25, 2009	29.85	30.19	29.17	29.89	1,323,393	-0.42(-1.38%)
Sep 24, 2009	31.05	31.19	29.67	30.31	1,697,888	-0.38(-1.24%)
Sep 23, 2009	30.34	31.51	30.24	30.69	1,391,293	-0.41(-1.31%)
Sep 22, 2009	31.25	31.66	30.82	31.10	1,465,898	+0.73(+2.42%)
Sep 21, 2009	29.63	30.52	29.03	30.36	2,149,638	-0.52(-1.67%)
Sep 18, 2009	31.12	31.24	29.92	30.88	3,461,580	+0.09(+0.29%)
Sep 17, 2009	30.58	31.81	30.25	30.79	3,165,439	+1.25(+4.24%)
Sep 16, 2009	29.15	31.02	29.15	29.54	3,212,504	+0.91(+3.17%)
Sep 15, 2009	27.40	28.86	27.39	28.63	1,397,349	+1.12(+4.09%)
Sep 14, 2009	27.39	28.26	27.14	27.51	1,578,837	-0.20(-0.72%)
Sep 11, 2009	28.22	28.78	27.37	27.71	1,662,650	-0.06(-0.23%)
Sep 10, 2009	27.02	28.10	26.54	27.77	1,503,778	+0.83(+3.06%)
Sep 09, 2009	27.80	28.47	26.53	26.94	2,977,934	-0.70(-2.53%)
Sep 08, 2009	26.80	28.91	26.80	27.64	4,147,994	+1.51(+5.80%)
Sep 04, 2009	24.96	26.22	24.91	26.13	1,464,935	+0.97(+3.86%)
Sep 03, 2009	24.36	26.19	24.04	25.16	2,998,842	+1.25(+5.24%)
Sep 02, 2009	22.64	24.03	22.55	23.91	1,448,249	+1.56(+6.98%)

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.