Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.89	37.12	36.49	36.95	3,105,789	+0.15(+0.41%)
Nov 27, 2009	36.61	37.05	36.16	36.80	2,040,301	-0.47(-1.25%)
Nov 25, 2009	37.03	37.32	36.91	37.27	2,631,441	+0.25(+0.68%)
Nov 24, 2009	37.32	37.40	36.85	37.02	3,639,645	-0.38(-1.02%)
Nov 23, 2009	37.27	37.67	37.26	37.40	3,483,410	+0.45(+1.21%)
Nov 20, 2009	36.36	37.06	36.35	36.95	4,791,722	+0.35(+0.94%)
Nov 19, 2009	36.79	36.84	36.24	36.61	4,117,094	-0.50(-1.36%)
Nov 18, 2009	37.17	37.32	36.73	37.11	3,896,032	-0.04(-0.12%)
Nov 17, 2009	36.94	37.17	36.70	37.15	7,235,749	+0.01(+0.04%)
Nov 16, 2009	37.33	37.38	36.96	37.14	8,808,956	-0.01(-0.02%)
Nov 13, 2009	37.14	37.25	36.86	37.14	6,101,880	+0.29(+0.80%)
Nov 12, 2009	37.66	37.99	36.73	36.85	7,584,187	-0.50(-1.35%)
Nov 11, 2009	37.26	37.76	37.13	37.35	5,071,146	+0.11(+0.31%)
Nov 10, 2009	37.12	37.65	37.03	37.24	4,307,754	-0.11(-0.29%)
Nov 09, 2009	37.79	37.86	37.12	37.35	9,786,961	-0.09(-0.23%)
Nov 06, 2009	36.61	37.70	36.35	37.43	7,717,805	+0.77(+2.10%)
Nov 05, 2009	36.13	36.73	35.87	36.66	5,344,812	+0.82(+2.29%)
Nov 04, 2009	35.54	36.22	35.36	35.84	11,647,400	+0.51(+1.44%)
Nov 03, 2009	35.71	35.94	34.18	35.33	18,058,106	+1.81(+5.40%)
Nov 02, 2009	33.55	34.38	33.03	33.52	4,819,067	+0.01(+0.02%)
Oct 30, 2009	33.67	34.05	33.25	33.51	6,938,123	-0.37(-1.08%)
Oct 29, 2009	33.51	34.23	33.25	33.88	5,038,819	+0.63(+1.90%)
Oct 28, 2009	34.04	35.76	33.20	33.25	12,804,591	+0.14(+0.43%)
Oct 27, 2009	33.71	34.15	33.08	33.10	8,454,566	-0.63(-1.88%)
Oct 26, 2009	33.72	34.43	33.45	33.74	5,674,494	+0.04(+0.11%)
Oct 23, 2009	33.82	34.00	33.52	33.70	8,385,942	-1.27(-3.64%)
Oct 22, 2009	34.74	35.12	34.23	34.97	5,569,047	+0.02(+0.06%)
Oct 21, 2009	35.48	36.02	34.91	34.95	4,296,580	-0.65(-1.82%)
Oct 20, 2009	35.21	35.67	35.15	35.60	4,210,727	-0.12(-0.32%)
Oct 19, 2009	35.44	36.09	35.11	35.71	5,216,878	+0.38(+1.08%)
Oct 16, 2009	34.61	35.51	34.39	35.33	5,747,977	+0.37(+1.07%)
Oct 15, 2009	34.61	35.00	34.36	34.96	6,227,367	+0.25(+0.72%)
Oct 14, 2009	33.32	34.76	33.32	34.71	9,208,532	+1.87(+5.69%)
Oct 13, 2009	33.03	33.03	32.50	32.84	4,764,738	-0.19(-0.59%)
Oct 12, 2009	33.39	33.62	32.64	33.03	3,363,677	-0.15(-0.45%)
Oct 09, 2009	32.95	33.26	32.64	33.18	3,427,416	+0.23(+0.70%)
Oct 08, 2009	32.38	33.07	32.15	32.95	6,538,105	+1.03(+3.22%)
Oct 07, 2009	31.95	32.28	31.64	31.93	3,463,381	+0.04(+0.11%)
Oct 06, 2009	31.84	32.31	31.64	31.89	4,981,843	+0.21(+0.66%)
Oct 05, 2009	31.31	31.75	30.86	31.68	3,505,389	+0.58(+1.87%)
Oct 02, 2009	31.02	31.44	30.70	31.10	5,288,977	-0.26(-0.83%)
Oct 01, 2009	30.61	31.77	30.61	31.36	8,591,741	+0.37(+1.18%)
Sep 30, 2009	31.59	31.77	30.75	30.99	6,224,425	-0.53(-1.69%)
Sep 29, 2009	32.04	32.08	31.44	31.52	3,574,010	-0.64(-1.99%)
Sep 28, 2009	31.79	32.28	31.52	32.16	2,607,580	+0.56(+1.77%)
Sep 25, 2009	32.21	32.32	31.09	31.60	5,396,018	-0.78(-2.42%)
Sep 24, 2009	33.00	33.20	32.28	32.39	3,587,752	-0.51(-1.55%)
Sep 23, 2009	33.79	33.79	32.85	32.90	3,398,381	-0.51(-1.53%)
Sep 22, 2009	33.36	33.87	33.23	33.41	3,505,454	+0.40(+1.22%)
Sep 21, 2009	32.91	33.35	32.76	33.00	3,645,432	-0.31(-0.93%)
Sep 18, 2009	33.77	33.83	33.15	33.31	4,664,016	-0.22(-0.64%)
Sep 17, 2009	34.09	34.29	33.35	33.53	5,455,443	-1.15(-3.33%)
Sep 16, 2009	35.38	35.58	33.70	34.68	7,734,048	-0.38(-1.08%)
Sep 15, 2009	35.47	35.47	34.67	35.06	4,723,678	-0.19(-0.53%)
Sep 14, 2009	34.78	35.46	34.51	35.25	3,113,891	+0.25(+0.72%)
Sep 11, 2009	35.57	36.02	34.59	34.99	6,364,915	-0.40(-1.12%)
Sep 10, 2009	34.84	35.58	34.51	35.39	4,276,375	+0.60(+1.74%)
Sep 09, 2009	34.00	35.41	34.00	34.79	6,098,553	+0.63(+1.85%)
Sep 08, 2009	34.75	34.99	34.06	34.15	4,561,631	-0.32(-0.94%)
Sep 04, 2009	33.60	34.65	33.38	34.48	4,648,403	+0.82(+2.43%)
Sep 03, 2009	32.27	33.76	32.13	33.66	6,087,996	+1.67(+5.24%)
Sep 02, 2009	32.53	32.54	31.80	31.98	4,000,730	-0.62(-1.90%)

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.