Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.92	34.14	32.84	34.13	4,324,861	+1.24(+3.77%)
Nov 27, 2009	32.42	33.42	32.22	32.89	2,193,185	-0.36(-1.08%)
Nov 25, 2009	33.23	33.45	33.02	33.25	2,794,024	+0.10(+0.29%)
Nov 24, 2009	33.12	33.23	32.78	33.15	2,809,851	-0.06(-0.19%)
Nov 23, 2009	32.94	33.44	32.82	33.21	2,795,997	+0.63(+1.95%)
Nov 20, 2009	32.88	32.88	32.43	32.58	4,207,837	-0.30(-0.90%)
Nov 19, 2009	33.36	33.45	32.65	32.87	3,289,401	-0.70(-2.07%)
Nov 18, 2009	33.50	33.60	33.15	33.57	3,743,717	+0.06(+0.19%)
Nov 17, 2009	33.25	33.58	32.94	33.51	4,361,892	+0.47(+1.42%)
Nov 16, 2009	33.22	33.76	32.90	33.04	5,642,481	-0.09(-0.27%)
Nov 13, 2009	33.52	34.04	33.03	33.13	6,092,585	-0.79(-2.32%)
Nov 12, 2009	35.41	35.49	33.81	33.92	5,525,983	-1.70(-4.76%)
Nov 11, 2009	35.33	35.97	35.33	35.61	2,898,782	+0.48(+1.35%)
Nov 10, 2009	34.83	35.26	34.73	35.14	2,845,002	-0.02(-0.06%)
Nov 09, 2009	34.56	35.16	34.38	35.16	3,137,063	+0.86(+2.51%)
Nov 06, 2009	34.54	34.85	34.03	34.29	3,831,641	-0.48(-1.37%)
Nov 05, 2009	34.52	34.86	34.11	34.77	3,449,180	+0.43(+1.27%)
Nov 04, 2009	34.43	34.82	34.22	34.34	4,670,789	+0.10(+0.30%)
Nov 03, 2009	34.52	34.89	34.02	34.23	3,869,147	-0.71(-2.03%)
Nov 02, 2009	34.81	35.43	34.43	34.94	4,821,425	+0.29(+0.84%)
Oct 30, 2009	35.17	35.23	34.28	34.65	5,701,279	-0.73(-2.07%)
Oct 29, 2009	34.89	35.49	34.83	35.38	3,864,158	+0.92(+2.66%)
Oct 28, 2009	35.54	35.67	34.45	34.47	3,429,218	-1.13(-3.18%)
Oct 27, 2009	35.69	36.24	35.58	35.60	3,814,142	-0.22(-0.62%)
Oct 26, 2009	36.68	36.95	35.61	35.82	4,519,942	-0.83(-2.26%)
Oct 23, 2009	36.83	37.15	36.48	36.65	3,183,853	-0.52(-1.41%)
Oct 22, 2009	37.18	37.40	36.14	37.17	7,919,831	-0.18(-0.48%)
Oct 21, 2009	37.69	38.08	36.34	37.35	12,406,089	-2.27(-5.73%)
Oct 20, 2009	39.40	40.29	39.28	39.62	3,860,218	-0.57(-1.42%)
Oct 19, 2009	40.00	40.56	40.00	40.19	2,139,543	+0.02(+0.05%)
Oct 16, 2009	40.87	41.19	39.98	40.17	3,096,681	-1.14(-2.75%)
Oct 15, 2009	40.71	41.31	40.45	41.31	3,635,905	+0.50(+1.23%)
Oct 14, 2009	41.37	41.44	40.48	40.80	4,367,151	+0.02(+0.05%)
Oct 13, 2009	41.25	41.65	40.58	40.78	3,185,150	-0.78(-1.87%)
Oct 12, 2009	41.71	41.96	41.37	41.56	1,671,463	-0.12(-0.30%)
Oct 09, 2009	41.16	41.69	40.83	41.69	2,436,994	+0.65(+1.58%)
Oct 08, 2009	40.47	41.11	40.21	41.04	2,845,777	+0.90(+2.25%)
Oct 07, 2009	39.71	40.32	39.42	40.14	2,146,718	+0.24(+0.61%)
Oct 06, 2009	39.82	40.34	39.37	39.89	1,884,209	+0.23(+0.57%)
Oct 05, 2009	39.28	39.78	38.96	39.67	2,267,057	+0.72(+1.84%)
Oct 02, 2009	39.17	39.83	38.89	38.95	2,407,477	-0.42(-1.07%)
Oct 01, 2009	40.04	40.11	39.26	39.37	2,918,271	-0.74(-1.84%)
Sep 30, 2009	40.29	40.65	39.79	40.11	2,723,563	-0.20(-0.50%)
Sep 29, 2009	40.49	40.80	40.20	40.31	2,210,057	-0.16(-0.39%)
Sep 28, 2009	39.98	40.47	39.78	40.47	1,930,943	+0.74(+1.86%)
Sep 25, 2009	40.05	40.07	39.38	39.73	2,349,719	-0.38(-0.95%)
Sep 24, 2009	40.83	40.99	39.84	40.11	2,570,808	-0.34(-0.85%)
Sep 23, 2009	40.56	41.54	40.36	40.45	2,619,054	-0.13(-0.32%)
Sep 22, 2009	40.45	40.68	40.23	40.58	1,968,227	+0.37(+0.91%)
Sep 21, 2009	40.36	40.41	40.01	40.22	2,209,084	-0.28(-0.70%)
Sep 18, 2009	40.58	40.69	40.11	40.50	4,277,038	-0.04(-0.10%)
Sep 17, 2009	41.41	41.96	40.27	40.54	4,268,754	-0.83(-2.02%)
Sep 16, 2009	40.66	41.39	40.27	41.38	4,344,569	+0.54(+1.32%)
Sep 15, 2009	40.78	41.24	40.64	40.84	2,624,926	-0.06(-0.15%)
Sep 14, 2009	40.16	41.01	40.00	40.90	1,460,288	+0.50(+1.25%)
Sep 11, 2009	40.68	40.79	40.32	40.40	2,394,170	-0.18(-0.44%)
Sep 10, 2009	40.69	40.90	39.89	40.58	2,444,017	+0.01(+0.03%)
Sep 09, 2009	40.18	40.67	40.10	40.56	1,955,272	+0.06(+0.14%)
Sep 08, 2009	40.01	40.55	40.00	40.51	1,912,007	+0.44(+1.10%)
Sep 04, 2009	39.44	40.14	39.13	40.07	2,337,789	+0.68(+1.72%)
Sep 03, 2009	39.06	39.45	38.53	39.39	2,464,038	+0.40(+1.02%)
Sep 02, 2009	38.45	39.42	38.44	38.99	3,001,830	+0.32(+0.83%)

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.