Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.43	34.75	34.22	34.52	33,464,178	+0.11(+0.33%)
Nov 27, 2009	33.98	34.67	33.93	34.41	23,276,824	-1.02(-2.88%)
Nov 25, 2009	35.26	35.46	35.09	35.43	24,521,006	+0.47(+1.34%)
Nov 24, 2009	35.03	35.11	34.71	34.97	37,867,640	-0.14(-0.41%)
Nov 23, 2009	35.19	35.38	35.01	35.11	27,456,824	+0.62(+1.79%)
Nov 20, 2009	34.26	34.52	34.23	34.49	24,675,398	-0.19(-0.56%)
Nov 19, 2009	34.85	34.85	34.41	34.68	35,003,704	-0.67(-1.89%)
Nov 18, 2009	35.49	35.51	35.15	35.35	19,437,040	-0.11(-0.32%)
Nov 17, 2009	35.33	35.49	35.12	35.46	24,656,602	-0.24(-0.66%)
Nov 16, 2009	35.44	35.91	35.43	35.70	29,048,668	+0.56(+1.60%)
Nov 13, 2009	34.85	35.25	34.66	35.14	33,047,358	+0.49(+1.40%)
Nov 12, 2009	35.03	35.21	34.58	34.65	29,140,174	-0.51(-1.45%)
Nov 11, 2009	35.30	35.47	35.00	35.16	23,659,668	+0.10(+0.30%)
Nov 10, 2009	34.88	35.15	34.83	35.06	31,421,438	-0.19(-0.53%)
Nov 09, 2009	34.90	35.25	34.85	35.25	28,165,430	+0.96(+2.80%)
Nov 06, 2009	33.95	34.34	33.87	34.29	20,457,290	+0.10(+0.29%)
Nov 05, 2009	34.08	34.37	33.97	34.19	21,645,338	+0.44(+1.29%)
Nov 04, 2009	33.85	34.07	33.65	33.75	39,053,480	+0.34(+1.01%)
Nov 03, 2009	32.94	33.48	32.90	33.41	31,395,016	-0.13(-0.39%)
Nov 02, 2009	33.51	34.01	33.16	33.54	41,520,256	+0.32(+0.98%)
Oct 30, 2009	34.14	34.25	33.16	33.22	50,506,384	-1.15(-3.34%)
Oct 29, 2009	34.01	34.48	33.73	34.37	34,133,812	+0.99(+2.97%)
Oct 28, 2009	33.87	34.04	33.29	33.38	40,819,148	-0.83(-2.42%)
Oct 27, 2009	34.55	34.67	34.15	34.20	37,404,752	-0.27(-0.80%)
Oct 26, 2009	35.13	35.40	34.34	34.48	33,743,956	-0.53(-1.51%)
Oct 23, 2009	35.10	35.15	34.84	35.01	31,099,212	-0.56(-1.58%)
Oct 22, 2009	35.20	35.67	34.92	35.57	25,373,256	+0.34(+0.97%)
Oct 21, 2009	35.27	35.81	35.19	35.23	31,640,188	-0.12(-0.33%)
Oct 20, 2009	35.10	35.35	35.09	35.35	23,586,234	-0.19(-0.53%)
Oct 19, 2009	35.31	35.64	35.15	35.53	25,877,228	+0.56(+1.60%)
Oct 16, 2009	34.92	35.11	34.75	34.97	31,218,576	-0.54(-1.51%)
Oct 15, 2009	35.17	35.51	35.13	35.51	25,771,400	+0.16(+0.46%)
Oct 14, 2009	35.19	35.38	35.07	35.35	26,673,536	+0.83(+2.41%)
Oct 13, 2009	34.57	34.62	34.28	34.51	18,768,030	-0.08(-0.22%)
Oct 12, 2009	34.82	34.83	34.52	34.59	15,453,861	+0.21(+0.60%)
Oct 09, 2009	34.35	34.43	34.20	34.39	14,745,270	-0.09(-0.25%)
Oct 08, 2009	34.42	34.68	34.22	34.47	23,955,182	+0.49(+1.45%)
Oct 07, 2009	33.84	33.99	33.72	33.98	32,192,252	+0.12(+0.37%)
Oct 06, 2009	33.68	34.11	33.66	33.86	30,112,758	+0.56(+1.68%)
Oct 05, 2009	32.84	33.42	32.78	33.29	25,412,746	+0.47(+1.44%)
Oct 02, 2009	32.69	33.10	32.67	32.82	44,403,128	-0.37(-1.11%)
Oct 01, 2009	33.87	33.89	33.15	33.19	35,949,544	-0.89(-2.62%)
Sep 30, 2009	34.35	34.40	33.81	34.08	40,577,492	+0.01(+0.04%)
Sep 29, 2009	34.27	34.31	33.92	34.07	26,248,594	-0.39(-1.14%)
Sep 28, 2009	33.93	34.51	33.89	34.46	25,100,032	+0.65(+1.92%)
Sep 25, 2009	33.88	34.10	33.73	33.81	36,773,348	-0.14(-0.42%)
Sep 24, 2009	34.68	34.77	33.76	33.96	44,302,176	-0.50(-1.46%)
Sep 23, 2009	34.90	35.10	34.39	34.46	36,658,928	-0.30(-0.86%)
Sep 22, 2009	34.82	34.85	34.62	34.76	22,037,298	+0.47(+1.38%)
Sep 21, 2009	34.06	34.37	33.96	34.29	28,002,178	-0.37(-1.06%)
Sep 18, 2009	34.81	34.83	34.50	34.65	24,358,372	+0.08(+0.23%)
Sep 17, 2009	34.53	34.83	34.41	34.57	33,598,760	+0.19(+0.55%)
Sep 16, 2009	34.50	34.80	34.35	34.38	35,495,752	+0.27(+0.80%)
Sep 15, 2009	33.94	34.22	33.71	34.11	39,354,536	+0.01(+0.02%)
Sep 14, 2009	33.66	34.12	33.64	34.10	30,010,426	+0.07(+0.20%)
Sep 11, 2009	34.20	34.29	33.91	34.04	25,840,464	-0.04(-0.13%)
Sep 10, 2009	33.72	34.14	33.50	34.08	27,282,888	+0.30(+0.89%)
Sep 09, 2009	33.58	33.91	31.21	33.78	34,085,028	+0.41(+1.24%)
Sep 08, 2009	33.44	33.47	33.21	33.37	27,425,124	+0.65(+1.97%)
Sep 04, 2009	32.28	32.79	32.12	32.72	21,373,064	+0.49(+1.53%)
Sep 03, 2009	32.30	32.32	31.94	32.23	23,824,326	+0.25(+0.78%)
Sep 02, 2009	31.84	32.17	31.81	31.98	33,103,354	-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.