Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.59	37.09	35.36	36.91	12,368,996	+1.49(+4.20%)
Nov 27, 2009	35.73	36.22	35.38	35.43	3,384,430	-1.27(-3.45%)
Nov 25, 2009	36.72	37.10	36.55	36.69	3,818,206	+0.03(+0.07%)
Nov 24, 2009	37.76	37.76	36.55	36.67	6,699,483	-1.07(-2.83%)
Nov 23, 2009	37.60	38.03	37.36	37.73	5,917,188	+0.87(+2.36%)
Nov 20, 2009	37.36	37.47	36.86	36.86	5,854,636	-0.69(-1.83%)
Nov 19, 2009	38.16	38.17	37.10	37.55	9,651,183	-0.85(-2.21%)
Nov 18, 2009	36.79	38.54	36.79	38.40	9,746,492	+1.73(+4.71%)
Nov 17, 2009	37.20	37.72	36.63	36.67	6,836,967	-0.76(-2.02%)
Nov 16, 2009	37.08	37.86	36.94	37.43	6,130,398	+0.70(+1.91%)
Nov 13, 2009	36.80	37.01	36.34	36.73	4,685,409	+0.29(+0.81%)
Nov 12, 2009	36.69	36.91	36.28	36.43	5,709,472	-0.25(-0.69%)
Nov 11, 2009	36.04	36.85	35.86	36.68	5,587,807	+1.02(+2.87%)
Nov 10, 2009	36.04	36.04	35.23	35.66	5,333,406	-0.55(-1.52%)
Nov 09, 2009	34.92	36.27	34.62	36.21	7,577,532	+1.77(+5.13%)
Nov 06, 2009	34.63	35.04	34.11	34.44	4,293,013	-0.57(-1.63%)
Nov 05, 2009	34.30	35.09	34.24	35.01	6,163,484	+0.90(+2.65%)
Nov 04, 2009	35.21	35.57	33.98	34.11	8,796,202	-0.78(-2.24%)
Nov 03, 2009	34.11	35.09	33.99	34.89	6,590,742	+0.37(+1.08%)
Nov 02, 2009	34.46	35.13	33.40	34.52	8,926,574	+0.24(+0.71%)
Oct 30, 2009	34.14	34.96	32.96	34.28	15,103,701	-0.14(-0.41%)
Oct 29, 2009	33.04	34.56	32.82	34.42	11,083,172	+1.90(+5.85%)
Oct 28, 2009	33.82	34.35	32.41	32.51	9,591,074	-1.49(-4.38%)
Oct 27, 2009	34.60	34.77	33.86	34.00	7,501,732	-0.73(-2.11%)
Oct 26, 2009	34.82	35.67	34.58	34.73	5,671,763	-0.02(-0.06%)
Oct 23, 2009	35.05	35.12	34.53	34.75	7,106,300	-0.58(-1.64%)
Oct 22, 2009	34.32	35.42	33.89	35.34	7,478,054	+0.90(+2.62%)
Oct 21, 2009	34.55	35.52	34.37	34.43	7,089,412	-0.16(-0.47%)
Oct 20, 2009	34.58	34.80	34.52	34.59	6,415,655	-0.33(-0.95%)
Oct 19, 2009	34.19	35.15	34.19	34.93	5,174,721	+0.87(+2.55%)
Oct 16, 2009	34.99	34.99	33.94	34.06	7,087,845	-1.31(-3.71%)
Oct 15, 2009	35.24	35.48	34.89	35.37	5,426,159	-0.17(-0.47%)
Oct 14, 2009	34.35	35.71	34.35	35.54	8,970,641	+1.53(+4.51%)
Oct 13, 2009	34.64	34.84	33.97	34.00	6,493,518	-0.87(-2.49%)
Oct 12, 2009	35.14	35.59	34.64	34.87	3,355,253	-0.17(-0.48%)
Oct 09, 2009	34.62	35.08	34.16	35.04	4,897,487	+0.26(+0.75%)
Oct 08, 2009	34.53	35.34	34.53	34.77	7,032,086	+0.41(+1.19%)
Oct 07, 2009	34.27	34.53	33.88	34.37	4,428,024	-0.10(-0.28%)
Oct 06, 2009	34.50	35.06	33.84	34.46	6,120,272	+0.33(+0.96%)
Oct 05, 2009	33.43	34.39	33.43	34.13	7,196,279	+0.80(+2.39%)
Oct 02, 2009	32.87	34.40	32.57	33.34	8,955,237	-0.02(-0.06%)
Oct 01, 2009	34.62	35.06	33.32	33.36	12,360,564	-1.70(-4.84%)
Sep 30, 2009	35.26	35.65	34.21	35.05	8,948,280	+0.06(+0.16%)
Sep 29, 2009	36.18	36.53	34.98	35.00	10,215,788	-0.46(-1.29%)
Sep 28, 2009	34.76	36.25	34.44	35.46	8,506,274	+1.11(+3.23%)
Sep 25, 2009	33.81	34.79	33.57	34.35	9,587,180	+0.37(+1.10%)
Sep 24, 2009	35.35	35.66	33.81	33.97	11,644,730	-1.36(-3.84%)
Sep 23, 2009	37.11	37.36	35.33	35.33	9,520,665	-1.73(-4.67%)
Sep 22, 2009	36.57	37.19	36.16	37.06	11,686,730	+0.82(+2.26%)
Sep 21, 2009	36.75	37.23	36.12	36.24	8,637,293	-1.10(-2.95%)
Sep 18, 2009	36.90	37.73	36.40	37.34	8,052,218	+0.57(+1.54%)
Sep 17, 2009	36.92	38.39	36.20	36.78	10,929,901	+0.66(+1.82%)
Sep 16, 2009	35.69	37.10	35.58	36.12	9,739,463	+0.66(+1.85%)
Sep 15, 2009	35.15	36.08	34.03	35.47	12,694,809	+0.57(+1.63%)
Sep 14, 2009	33.75	34.97	33.35	34.90	5,990,649	+0.90(+2.66%)
Sep 11, 2009	34.21	34.29	33.52	33.99	7,552,773	-0.05(-0.15%)
Sep 10, 2009	33.10	34.14	32.92	34.04	7,476,675	+0.70(+2.10%)
Sep 09, 2009	32.53	33.37	32.18	33.34	6,336,370	+0.77(+2.36%)
Sep 08, 2009	31.28	32.57	31.02	32.57	10,231,482	+1.70(+5.49%)
Sep 04, 2009	30.23	30.92	29.82	30.88	6,290,342	+0.69(+2.29%)
Sep 03, 2009	30.29	30.40	29.46	30.19	8,048,761	+0.46(+1.55%)
Sep 02, 2009	30.10	30.36	29.69	29.73	6,328,602	-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.