Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.51	37.10	36.30	36.49	2,764,905	+0.19(+0.52%)
Nov 27, 2009	35.21	37.01	35.16	36.30	3,117,984	-0.14(-0.38%)
Nov 26, 2009	36.93	37.14	36.35	36.44	1,248,961	-1.04(-2.77%)
Nov 25, 2009	36.80	37.50	36.42	37.48	2,106,760	+1.19(+3.28%)
Nov 24, 2009	37.25	37.25	36.20	36.29	2,984,754	-1.07(-2.86%)
Nov 23, 2009	38.00	38.36	36.98	37.36	2,779,890	+0.34(+0.92%)
Nov 20, 2009	36.51	37.17	36.29	37.02	2,470,183	-0.06(-0.16%)
Nov 19, 2009	36.32	37.22	35.91	37.08	4,116,065	+0.29(+0.79%)
Nov 18, 2009	36.00	36.79	35.68	36.79	4,118,991	+0.90(+2.51%)
Nov 17, 2009	34.88	35.89	34.80	35.89	4,033,235	+0.93(+2.66%)
Nov 16, 2009	34.00	35.00	33.96	34.96	3,753,222	+1.48(+4.42%)
Nov 13, 2009	32.99	33.81	33.11	33.48	2,784,079	+0.46(+1.39%)
Nov 12, 2009	34.09	34.44	32.62	33.02	2,855,026	-1.15(-3.37%)
Nov 11, 2009	34.87	35.00	34.06	34.17	2,758,760	-0.05(-0.15%)
Nov 10, 2009	34.00	34.54	33.66	34.22	2,603,499	+0.00(+0.00%)
Nov 09, 2009	34.08	34.50	33.75	34.22	2,767,987	+1.03(+3.10%)
Nov 06, 2009	32.85	34.00	32.81	33.19	2,842,407	-0.19(-0.57%)
Nov 05, 2009	32.06	33.53	31.85	33.38	4,320,231	+1.54(+4.84%)
Nov 04, 2009	32.18	32.79	31.72	31.84	3,579,410	+0.46(+1.47%)
Nov 03, 2009	30.26	31.50	29.76	31.38	4,398,478	+0.24(+0.77%)
Nov 02, 2009	31.55	31.79	30.37	31.14	3,783,348	-0.27(-0.86%)
Oct 30, 2009	32.51	32.94	30.51	31.41	4,599,797	-1.10(-3.38%)
Oct 29, 2009	32.00	32.97	31.50	32.51	5,239,579	+1.79(+5.83%)
Oct 28, 2009	32.50	32.55	30.20	30.72	7,979,363	-2.34(-7.08%)
Oct 27, 2009	33.88	33.99	32.64	33.06	6,245,010	-1.00(-2.94%)
Oct 26, 2009	35.17	35.64	33.86	34.06	4,507,071	-0.75(-2.15%)
Oct 23, 2009	35.30	35.13	34.62	34.81	3,457,112	-0.30(-0.85%)
Oct 22, 2009	34.45	35.17	34.01	35.11	5,380,888	+0.80(+2.33%)
Oct 21, 2009	34.01	35.19	34.00	34.31	4,890,016	-0.05(-0.15%)
Oct 20, 2009	33.90	34.38	33.76	34.36	3,416,814	+0.70(+2.08%)
Oct 19, 2009	34.20	34.34	33.65	33.66	3,189,803	-0.16(-0.47%)
Oct 16, 2009	33.35	34.10	33.02	33.82	2,570,341	+0.17(+0.51%)
Oct 15, 2009	33.90	34.43	33.55	33.65	4,231,643	-0.68(-1.98%)
Oct 14, 2009	33.79	34.68	33.32	34.33	3,882,710	+1.23(+3.72%)
Oct 13, 2009	33.25	33.29	32.11	33.10	2,754,762	+0.39(+1.19%)
Oct 09, 2009	32.15	33.00	31.80	32.71	4,279,623	+0.30(+0.93%)
Oct 08, 2009	30.88	33.10	30.88	32.41	5,886,370	+2.08(+6.86%)
Oct 07, 2009	30.00	30.35	29.78	30.33	3,164,448	+0.57(+1.92%)
Oct 06, 2009	29.40	30.05	29.30	29.76	3,694,037	+0.96(+3.33%)
Oct 05, 2009	28.37	29.04	28.36	28.80	2,470,898	+0.34(+1.19%)
Oct 02, 2009	27.55	28.89	27.05	28.46	4,037,557	+0.22(+0.78%)
Oct 01, 2009	29.55	29.68	28.24	28.24	2,750,367	-1.26(-4.27%)
Sep 30, 2009	29.97	30.30	29.02	29.50	4,449,560	-0.10(-0.34%)
Sep 29, 2009	29.62	30.16	29.46	29.60	3,715,416	+0.13(+0.44%)
Sep 28, 2009	28.75	29.47	28.45	29.47	2,633,414	+1.06(+3.73%)
Sep 25, 2009	28.65	29.50	28.16	28.41	3,126,644	-0.54(-1.87%)
Sep 24, 2009	30.13	30.50	28.86	28.95	4,431,622	-1.22(-4.04%)
Sep 23, 2009	30.45	31.06	30.09	30.17	5,739,394	-0.37(-1.21%)
Sep 22, 2009	30.00	30.55	29.87	30.54	5,773,173	+1.23(+4.20%)
Sep 21, 2009	28.50	29.50	28.10	29.31	2,715,046	+0.51(+1.77%)
Sep 18, 2009	29.57	29.57	28.77	28.80	4,727,027	-0.59(-2.01%)
Sep 17, 2009	29.86	30.32	28.81	29.39	4,675,199	-0.61(-2.03%)
Sep 16, 2009	29.33	30.09	29.33	30.00	3,899,403	+0.75(+2.56%)
Sep 15, 2009	28.63	29.25	28.59	29.25	4,053,198	+0.50(+1.74%)
Sep 14, 2009	27.85	28.79	27.75	28.75	2,895,252	+0.39(+1.38%)
Sep 11, 2009	28.70	28.90	27.84	28.36	2,800,727	-0.24(-0.84%)
Sep 10, 2009	27.98	28.72	27.87	28.60	3,154,057	+0.58(+2.07%)
Sep 09, 2009	27.54	28.33	27.30	28.02	3,836,730	+0.48(+1.74%)
Sep 08, 2009	27.49	27.59	27.03	27.54	3,008,629	+1.04(+3.92%)
Sep 04, 2009	26.25	26.52	25.87	26.50	2,338,327	+0.35(+1.34%)
Sep 03, 2009	26.23	26.72	25.84	26.15	3,960,783	+0.55(+2.15%)
Sep 02, 2009	24.76	26.00	24.50	25.60	4,484,319	+0.09(+0.35%)

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.