Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.42	34.66	33.33	34.64	4,260,704	+1.26(+3.77%)
Nov 27, 2009	32.91	33.92	32.70	33.38	2,160,650	-0.36(-1.08%)
Nov 25, 2009	33.73	33.95	33.52	33.75	2,752,576	+0.10(+0.29%)
Nov 24, 2009	33.61	33.73	33.27	33.65	2,768,169	-0.06(-0.19%)
Nov 23, 2009	33.43	33.94	33.31	33.71	2,754,520	+0.64(+1.95%)
Nov 20, 2009	33.38	33.38	32.91	33.07	4,145,416	-0.30(-0.90%)
Nov 19, 2009	33.86	33.96	33.14	33.37	3,240,604	-0.71(-2.07%)
Nov 18, 2009	34.01	34.11	33.65	34.08	3,688,181	+0.06(+0.19%)
Nov 17, 2009	33.75	34.08	33.43	34.01	4,297,185	+0.48(+1.42%)
Nov 16, 2009	33.72	34.26	33.40	33.54	5,558,778	-0.09(-0.27%)
Nov 13, 2009	34.02	34.55	33.53	33.63	6,002,205	-0.80(-2.32%)
Nov 12, 2009	35.94	36.02	34.32	34.43	5,444,008	-1.72(-4.76%)
Nov 11, 2009	35.86	36.51	35.86	36.15	2,855,781	+0.48(+1.35%)
Nov 10, 2009	35.35	35.79	35.25	35.66	2,802,798	-0.02(-0.06%)
Nov 09, 2009	35.08	35.69	34.89	35.69	3,090,527	+0.88(+2.51%)
Nov 06, 2009	35.06	35.37	34.54	34.81	3,774,801	-0.48(-1.37%)
Nov 05, 2009	35.04	35.38	34.62	35.29	3,398,013	+0.44(+1.27%)
Nov 04, 2009	34.95	35.34	34.73	34.85	4,601,500	+0.10(+0.30%)
Nov 03, 2009	35.03	35.42	34.53	34.75	3,811,750	-0.72(-2.03%)
Nov 02, 2009	35.34	35.96	34.95	35.47	4,749,902	+0.29(+0.84%)
Oct 30, 2009	35.70	35.76	34.80	35.17	5,616,704	-0.74(-2.07%)
Oct 29, 2009	35.41	36.02	35.35	35.92	3,806,836	+0.93(+2.66%)
Oct 28, 2009	36.07	36.20	34.97	34.99	3,378,347	-1.15(-3.18%)
Oct 27, 2009	36.23	36.78	36.11	36.13	3,757,561	-0.22(-0.62%)
Oct 26, 2009	37.23	37.51	36.15	36.36	4,452,891	-0.84(-2.26%)
Oct 23, 2009	37.38	37.71	37.03	37.20	3,136,623	-0.53(-1.41%)
Oct 22, 2009	37.74	37.96	36.68	37.73	7,802,345	-0.18(-0.48%)
Oct 21, 2009	38.25	38.65	36.88	37.91	12,222,051	-2.30(-5.73%)
Oct 20, 2009	39.99	40.89	39.87	40.21	3,802,954	-0.58(-1.42%)
Oct 19, 2009	40.60	41.17	40.60	40.80	2,107,805	+0.02(+0.05%)
Oct 16, 2009	41.49	41.81	40.58	40.77	3,050,744	-1.16(-2.75%)
Oct 15, 2009	41.33	41.93	41.05	41.93	3,581,968	+0.51(+1.23%)
Oct 14, 2009	41.99	42.06	41.09	41.42	4,302,367	+0.02(+0.05%)
Oct 13, 2009	41.87	42.27	41.19	41.40	3,137,900	-0.79(-1.87%)
Oct 12, 2009	42.34	42.59	41.99	42.19	1,646,668	-0.13(-0.30%)
Oct 09, 2009	41.78	42.32	41.44	42.31	2,400,842	+0.66(+1.58%)
Oct 08, 2009	41.08	41.73	40.82	41.66	2,803,562	+0.92(+2.25%)
Oct 07, 2009	40.31	40.93	40.01	40.74	2,114,873	+0.24(+0.61%)
Oct 06, 2009	40.42	40.95	39.96	40.49	1,856,258	+0.23(+0.57%)
Oct 05, 2009	39.87	40.38	39.55	40.26	2,233,426	+0.73(+1.84%)
Oct 02, 2009	39.76	40.42	39.48	39.54	2,371,764	-0.43(-1.07%)
Oct 01, 2009	40.64	40.71	39.85	39.96	2,874,981	-0.75(-1.84%)
Sep 30, 2009	40.89	41.26	40.39	40.71	2,683,160	-0.20(-0.50%)
Sep 29, 2009	41.10	41.42	40.81	40.91	2,177,272	-0.16(-0.39%)
Sep 28, 2009	40.59	41.08	40.38	41.08	1,902,298	+0.75(+1.86%)
Sep 25, 2009	40.66	40.68	39.97	40.33	2,314,862	-0.38(-0.95%)
Sep 24, 2009	41.45	41.61	40.44	40.71	2,532,671	-0.35(-0.85%)
Sep 23, 2009	41.17	42.16	40.96	41.06	2,580,201	-0.13(-0.32%)
Sep 22, 2009	41.05	41.29	40.84	41.19	1,939,030	+0.37(+0.91%)
Sep 21, 2009	40.96	41.02	40.61	40.82	2,176,313	-0.29(-0.70%)
Sep 18, 2009	41.19	41.30	40.72	41.11	4,213,591	-0.04(-0.10%)
Sep 17, 2009	42.03	42.59	40.87	41.15	4,205,429	-0.85(-2.02%)
Sep 16, 2009	41.27	42.01	40.88	42.00	4,280,120	+0.55(+1.32%)
Sep 15, 2009	41.40	41.86	41.25	41.45	2,585,987	-0.06(-0.15%)
Sep 14, 2009	40.76	41.63	40.61	41.52	1,438,626	+0.51(+1.25%)
Sep 11, 2009	41.29	41.40	40.93	41.01	2,358,654	-0.18(-0.44%)
Sep 10, 2009	41.31	41.52	40.49	41.19	2,407,761	+0.01(+0.03%)
Sep 09, 2009	40.79	41.28	40.70	41.17	1,926,267	+0.06(+0.14%)
Sep 08, 2009	40.61	41.16	40.61	41.12	1,883,644	+0.25(+0.62%)
Sep 04, 2009	40.22	40.94	39.91	40.87	2,292,064	+0.69(+1.73%)
Sep 03, 2009	39.84	40.24	39.30	40.17	2,415,844	+0.41(+1.02%)
Sep 02, 2009	39.21	40.21	39.21	39.77	2,943,116	+0.33(+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.