Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.62	37.12	35.39	36.94	12,360,015	+1.49(+4.20%)
Nov 27, 2009	35.76	36.25	35.41	35.45	3,381,973	-1.27(-3.45%)
Nov 25, 2009	36.74	37.13	36.58	36.72	3,815,433	+0.03(+0.07%)
Nov 24, 2009	37.79	37.79	36.58	36.69	6,694,619	-1.07(-2.83%)
Nov 23, 2009	37.62	38.05	37.38	37.76	5,912,892	+0.87(+2.36%)
Nov 20, 2009	37.38	37.50	36.89	36.89	5,850,386	-0.69(-1.83%)
Nov 19, 2009	38.19	38.20	37.13	37.58	9,644,176	-0.85(-2.21%)
Nov 18, 2009	36.81	38.56	36.81	38.43	9,739,415	+1.73(+4.71%)
Nov 17, 2009	37.23	37.75	36.66	36.70	6,832,003	-0.76(-2.02%)
Nov 16, 2009	37.10	37.89	36.96	37.45	6,125,947	+0.70(+1.91%)
Nov 13, 2009	36.82	37.03	36.37	36.75	4,682,007	+0.29(+0.81%)
Nov 12, 2009	36.71	36.94	36.31	36.46	5,705,326	-0.25(-0.69%)
Nov 11, 2009	36.06	36.88	35.89	36.71	5,583,749	+1.03(+2.87%)
Nov 10, 2009	36.06	36.06	35.26	35.68	5,329,532	-0.55(-1.52%)
Nov 09, 2009	34.94	36.30	34.64	36.24	7,572,029	+1.77(+5.13%)
Nov 06, 2009	34.65	35.06	34.13	34.47	4,289,895	-0.57(-1.63%)
Nov 05, 2009	34.33	35.11	34.26	35.04	6,159,008	+0.90(+2.65%)
Nov 04, 2009	35.23	35.59	34.00	34.13	8,789,813	-0.78(-2.24%)
Nov 03, 2009	34.14	35.11	34.02	34.92	6,585,956	+0.37(+1.08%)
Nov 02, 2009	34.49	35.16	33.42	34.54	8,920,091	+0.24(+0.71%)
Oct 30, 2009	34.16	34.98	32.99	34.30	15,092,732	-0.14(-0.41%)
Oct 29, 2009	33.07	34.58	32.84	34.44	11,075,123	+1.90(+5.85%)
Oct 28, 2009	33.85	34.38	32.44	32.54	9,584,109	-1.49(-4.38%)
Oct 27, 2009	34.63	34.80	33.89	34.03	7,496,284	-0.73(-2.11%)
Oct 26, 2009	34.85	35.70	34.61	34.76	5,667,643	-0.02(-0.06%)
Oct 23, 2009	35.08	35.14	34.55	34.78	7,101,139	-0.58(-1.64%)
Oct 22, 2009	34.35	35.44	33.91	35.36	7,472,623	+0.90(+2.62%)
Oct 21, 2009	34.58	35.55	34.39	34.46	7,084,263	-0.16(-0.47%)
Oct 20, 2009	34.61	34.82	34.54	34.62	6,410,996	-0.33(-0.95%)
Oct 19, 2009	34.21	35.18	34.21	34.95	5,170,963	+0.87(+2.55%)
Oct 16, 2009	35.02	35.02	33.96	34.08	7,082,698	-1.31(-3.71%)
Oct 15, 2009	35.27	35.50	34.92	35.40	5,422,219	-0.17(-0.47%)
Oct 14, 2009	34.38	35.73	34.38	35.56	8,964,126	+1.54(+4.51%)
Oct 13, 2009	34.67	34.87	34.00	34.03	6,488,802	-0.87(-2.49%)
Oct 12, 2009	35.17	35.61	34.67	34.90	3,352,817	-0.17(-0.48%)
Oct 09, 2009	34.65	35.11	34.19	35.06	4,893,931	+0.26(+0.76%)
Oct 08, 2009	34.55	35.37	34.55	34.80	7,026,979	+0.41(+1.19%)
Oct 07, 2009	34.30	34.55	33.91	34.39	4,424,808	-0.10(-0.28%)
Oct 06, 2009	34.53	35.09	33.86	34.49	6,115,827	+0.33(+0.96%)
Oct 05, 2009	33.46	34.42	33.46	34.16	7,191,052	+0.80(+2.39%)
Oct 02, 2009	32.89	34.43	32.60	33.36	8,948,733	-0.02(-0.06%)
Oct 01, 2009	34.64	35.08	33.35	33.38	12,351,587	-1.70(-4.84%)
Sep 30, 2009	35.29	35.68	34.23	35.08	8,941,782	+0.06(+0.16%)
Sep 29, 2009	36.21	36.55	35.00	35.02	10,208,369	-0.46(-1.29%)
Sep 28, 2009	34.79	36.28	34.47	35.48	8,500,096	+1.11(+3.23%)
Sep 25, 2009	33.84	34.81	33.60	34.37	9,580,218	+0.37(+1.10%)
Sep 24, 2009	35.38	35.69	33.83	34.00	11,636,273	-1.36(-3.84%)
Sep 23, 2009	37.13	37.39	35.36	35.36	9,513,751	-1.73(-4.67%)
Sep 22, 2009	36.60	37.22	36.19	37.09	11,678,242	+0.82(+2.26%)
Sep 21, 2009	36.78	37.26	36.15	36.27	8,631,020	-1.10(-2.95%)
Sep 18, 2009	36.92	37.76	36.43	37.37	8,046,370	+0.57(+1.54%)
Sep 17, 2009	36.95	38.42	36.23	36.81	10,921,963	+0.66(+1.82%)
Sep 16, 2009	35.72	37.13	35.61	36.15	9,732,390	+0.66(+1.85%)
Sep 15, 2009	35.18	36.11	34.05	35.49	12,685,589	+0.57(+1.63%)
Sep 14, 2009	33.77	34.99	33.38	34.92	5,986,298	+0.90(+2.66%)
Sep 11, 2009	34.24	34.31	33.55	34.02	7,547,288	-0.05(-0.15%)
Sep 10, 2009	33.12	34.17	32.95	34.07	7,471,245	+0.70(+2.10%)
Sep 09, 2009	32.56	33.39	32.20	33.37	6,331,769	+0.77(+2.36%)
Sep 08, 2009	31.30	32.60	31.05	32.60	10,224,051	+1.70(+5.49%)
Sep 04, 2009	30.25	30.95	29.84	30.90	6,285,774	+0.69(+2.29%)
Sep 03, 2009	30.31	30.42	29.49	30.21	8,042,916	+0.46(+1.55%)
Sep 02, 2009	30.12	30.38	29.71	29.75	6,324,006	-0.58(-1.92%)

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.