Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.44	34.76	34.23	34.53	33,455,300	+0.11(+0.33%)
Nov 27, 2009	33.99	34.67	33.94	34.42	23,270,648	-1.02(-2.88%)
Nov 25, 2009	35.27	35.47	35.10	35.44	24,514,500	+0.47(+1.34%)
Nov 24, 2009	35.04	35.12	34.72	34.97	37,857,596	-0.14(-0.41%)
Nov 23, 2009	35.20	35.39	35.02	35.12	27,449,540	+0.62(+1.79%)
Nov 20, 2009	34.27	34.53	34.24	34.50	24,668,850	-0.19(-0.56%)
Nov 19, 2009	34.86	34.86	34.42	34.69	34,994,416	-0.67(-1.89%)
Nov 18, 2009	35.50	35.52	35.16	35.36	19,431,882	-0.11(-0.32%)
Nov 17, 2009	35.34	35.50	35.13	35.47	24,650,060	-0.24(-0.66%)
Nov 16, 2009	35.45	35.92	35.44	35.71	29,040,960	+0.56(+1.60%)
Nov 13, 2009	34.86	35.26	34.67	35.15	33,038,590	+0.49(+1.40%)
Nov 12, 2009	35.04	35.22	34.59	34.66	29,132,442	-0.51(-1.45%)
Nov 11, 2009	35.31	35.48	35.01	35.17	23,653,390	+0.10(+0.30%)
Nov 10, 2009	34.89	35.16	34.84	35.07	31,413,102	-0.19(-0.53%)
Nov 09, 2009	34.91	35.26	34.86	35.25	28,157,958	+0.96(+2.80%)
Nov 06, 2009	33.96	34.34	33.88	34.29	20,451,862	+0.10(+0.29%)
Nov 05, 2009	34.09	34.38	33.98	34.20	21,639,596	+0.44(+1.29%)
Nov 04, 2009	33.86	34.08	33.65	33.76	39,043,120	+0.34(+1.01%)
Nov 03, 2009	32.95	33.49	32.90	33.42	31,386,686	-0.13(-0.39%)
Nov 02, 2009	33.52	34.01	33.17	33.55	41,509,240	+0.32(+0.98%)
Oct 30, 2009	34.15	34.26	33.17	33.23	50,492,984	-1.15(-3.34%)
Oct 29, 2009	34.01	34.49	33.74	34.38	34,124,756	+0.99(+2.97%)
Oct 28, 2009	33.88	34.05	33.30	33.38	40,808,320	-0.83(-2.42%)
Oct 27, 2009	34.56	34.68	34.16	34.21	37,394,828	-0.27(-0.80%)
Oct 26, 2009	35.14	35.40	34.35	34.49	33,735,004	-0.53(-1.51%)
Oct 23, 2009	35.11	35.16	34.85	35.02	31,090,960	-0.56(-1.58%)
Oct 22, 2009	35.21	35.68	34.93	35.58	25,366,524	+0.34(+0.97%)
Oct 21, 2009	35.28	35.82	35.20	35.24	31,631,794	-0.12(-0.33%)
Oct 20, 2009	35.11	35.36	35.10	35.35	23,579,976	-0.19(-0.53%)
Oct 19, 2009	35.32	35.65	35.16	35.54	25,870,362	+0.56(+1.60%)
Oct 16, 2009	34.92	35.12	34.75	34.98	31,210,294	-0.54(-1.51%)
Oct 15, 2009	35.18	35.52	35.14	35.52	25,764,562	+0.16(+0.46%)
Oct 14, 2009	35.20	35.39	35.08	35.35	26,666,460	+0.83(+2.41%)
Oct 13, 2009	34.58	34.63	34.29	34.52	18,763,050	-0.08(-0.22%)
Oct 12, 2009	34.82	34.84	34.53	34.60	15,449,761	+0.21(+0.60%)
Oct 09, 2009	34.36	34.44	34.21	34.39	14,741,358	-0.09(-0.25%)
Oct 08, 2009	34.43	34.69	34.23	34.48	23,948,826	+0.49(+1.45%)
Oct 07, 2009	33.85	34.00	33.73	33.99	32,183,710	+0.12(+0.37%)
Oct 06, 2009	33.69	34.12	33.66	33.86	30,104,768	+0.56(+1.68%)
Oct 05, 2009	32.85	33.43	32.79	33.30	25,406,004	+0.47(+1.44%)
Oct 02, 2009	32.70	33.11	32.68	32.83	44,391,348	-0.37(-1.11%)
Oct 01, 2009	33.88	33.90	33.16	33.20	35,940,004	-0.89(-2.62%)
Sep 30, 2009	34.36	34.41	33.82	34.09	40,566,724	+0.01(+0.04%)
Sep 29, 2009	34.28	34.32	33.93	34.08	26,241,630	-0.39(-1.14%)
Sep 28, 2009	33.94	34.52	33.90	34.47	25,093,372	+0.65(+1.92%)
Sep 25, 2009	33.89	34.11	33.74	33.82	36,763,592	-0.14(-0.42%)
Sep 24, 2009	34.69	34.77	33.77	33.96	44,290,424	-0.50(-1.47%)
Sep 23, 2009	34.91	35.11	34.40	34.47	36,649,204	-0.30(-0.86%)
Sep 22, 2009	34.83	34.86	34.63	34.77	22,031,452	+0.47(+1.38%)
Sep 21, 2009	34.07	34.38	33.97	34.29	27,994,750	-0.37(-1.06%)
Sep 18, 2009	34.82	34.84	34.51	34.66	24,351,910	+0.08(+0.23%)
Sep 17, 2009	34.54	34.84	34.42	34.58	33,589,844	+0.19(+0.55%)
Sep 16, 2009	34.51	34.81	34.36	34.39	35,486,336	+0.27(+0.80%)
Sep 15, 2009	33.95	34.23	33.71	34.12	39,344,096	+0.01(+0.02%)
Sep 14, 2009	33.66	34.13	33.65	34.11	30,002,464	+0.07(+0.20%)
Sep 11, 2009	34.21	34.30	33.92	34.05	25,833,608	-0.04(-0.13%)
Sep 10, 2009	33.73	34.15	33.51	34.09	27,275,650	+0.30(+0.89%)
Sep 09, 2009	33.58	33.92	31.21	33.79	34,075,984	+0.41(+1.24%)
Sep 08, 2009	33.45	33.48	33.22	33.38	27,417,848	+0.65(+1.97%)
Sep 04, 2009	32.29	32.80	32.13	32.73	21,367,394	+0.49(+1.53%)
Sep 03, 2009	32.31	32.32	31.95	32.24	23,818,004	+0.25(+0.78%)
Sep 02, 2009	31.85	32.18	31.82	31.99	33,094,570	-0.04(-0.12%)

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.