Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.93	34.16	32.85	34.14	4,323,226	+1.24(+3.77%)
Nov 27, 2009	32.43	33.43	32.23	32.90	2,192,356	-0.36(-1.08%)
Nov 25, 2009	33.24	33.46	33.03	33.26	2,792,968	+0.10(+0.29%)
Nov 24, 2009	33.13	33.24	32.79	33.16	2,808,790	-0.06(-0.19%)
Nov 23, 2009	32.95	33.45	32.83	33.22	2,794,941	+0.63(+1.95%)
Nov 20, 2009	32.89	32.89	32.44	32.59	4,206,247	-0.30(-0.90%)
Nov 19, 2009	33.37	33.47	32.67	32.89	3,288,158	-0.70(-2.07%)
Nov 18, 2009	33.51	33.62	33.16	33.58	3,742,302	+0.06(+0.19%)
Nov 17, 2009	33.26	33.59	32.95	33.52	4,360,243	+0.47(+1.42%)
Nov 16, 2009	33.23	33.77	32.91	33.05	5,640,349	-0.09(-0.27%)
Nov 13, 2009	33.53	34.05	33.05	33.14	6,090,283	-0.79(-2.32%)
Nov 12, 2009	35.43	35.50	33.82	33.93	5,523,895	-1.70(-4.76%)
Nov 11, 2009	35.34	35.98	35.34	35.63	2,897,687	+0.48(+1.35%)
Nov 10, 2009	34.84	35.28	34.74	35.15	2,843,926	-0.02(-0.06%)
Nov 09, 2009	34.57	35.17	34.39	35.17	3,135,878	+0.86(+2.51%)
Nov 06, 2009	34.55	34.86	34.05	34.31	3,830,193	-0.48(-1.37%)
Nov 05, 2009	34.54	34.87	34.12	34.78	3,447,876	+0.43(+1.27%)
Nov 04, 2009	34.45	34.83	34.23	34.35	4,669,024	+0.10(+0.30%)
Nov 03, 2009	34.53	34.91	34.03	34.25	3,867,684	-0.71(-2.03%)
Nov 02, 2009	34.82	35.44	34.45	34.96	4,819,603	+0.29(+0.84%)
Oct 30, 2009	35.18	35.25	34.29	34.67	5,699,125	-0.73(-2.07%)
Oct 29, 2009	34.90	35.50	34.84	35.40	3,862,698	+0.92(+2.66%)
Oct 28, 2009	35.55	35.68	34.47	34.48	3,427,922	-1.13(-3.18%)
Oct 27, 2009	35.71	36.25	35.59	35.61	3,812,700	-0.22(-0.62%)
Oct 26, 2009	36.69	36.96	35.63	35.83	4,518,234	-0.83(-2.26%)
Oct 23, 2009	36.84	37.16	36.49	36.66	3,182,650	-0.52(-1.41%)
Oct 22, 2009	37.19	37.41	36.15	37.18	7,916,838	-0.18(-0.48%)
Oct 21, 2009	37.70	38.09	36.35	37.36	12,401,400	-2.27(-5.73%)
Oct 20, 2009	39.41	40.30	39.30	39.63	3,858,760	-0.57(-1.42%)
Oct 19, 2009	40.01	40.58	40.01	40.21	2,138,735	+0.02(+0.05%)
Oct 16, 2009	40.89	41.21	39.99	40.19	3,095,511	-1.14(-2.75%)
Oct 15, 2009	40.73	41.32	40.46	41.32	3,634,530	+0.50(+1.23%)
Oct 14, 2009	41.39	41.45	40.50	40.82	4,365,501	+0.02(+0.05%)
Oct 13, 2009	41.26	41.66	40.59	40.80	3,183,946	-0.78(-1.87%)
Oct 12, 2009	41.73	41.97	41.39	41.58	1,670,831	-0.12(-0.30%)
Oct 09, 2009	41.18	41.71	40.84	41.70	2,436,073	+0.65(+1.58%)
Oct 08, 2009	40.49	41.12	40.23	41.05	2,844,702	+0.90(+2.25%)
Oct 07, 2009	39.72	40.34	39.43	40.15	2,145,907	+0.24(+0.60%)
Oct 06, 2009	39.83	40.36	39.38	39.91	1,883,497	+0.23(+0.57%)
Oct 05, 2009	39.30	39.79	38.98	39.68	2,266,200	+0.72(+1.84%)
Oct 02, 2009	39.18	39.84	38.91	38.96	2,406,567	-0.42(-1.07%)
Oct 01, 2009	40.05	40.12	39.27	39.38	2,917,169	-0.74(-1.84%)
Sep 30, 2009	40.30	40.66	39.81	40.12	2,722,533	-0.20(-0.50%)
Sep 29, 2009	40.50	40.82	40.22	40.32	2,209,222	-0.16(-0.39%)
Sep 28, 2009	40.00	40.48	39.80	40.48	1,930,213	+0.74(+1.86%)
Sep 25, 2009	40.07	40.09	39.39	39.74	2,348,831	-0.38(-0.95%)
Sep 24, 2009	40.85	41.01	39.85	40.12	2,569,836	-0.34(-0.85%)
Sep 23, 2009	40.57	41.55	40.37	40.47	2,618,064	-0.13(-0.32%)
Sep 22, 2009	40.46	40.70	40.25	40.60	1,967,484	+0.37(+0.91%)
Sep 21, 2009	40.37	40.43	40.03	40.23	2,208,249	-0.28(-0.70%)
Sep 18, 2009	40.60	40.70	40.13	40.52	4,275,422	-0.04(-0.10%)
Sep 17, 2009	41.43	41.98	40.28	40.56	4,267,141	-0.83(-2.02%)
Sep 16, 2009	40.67	41.41	40.29	41.39	4,342,927	+0.54(+1.32%)
Sep 15, 2009	40.80	41.25	40.65	40.85	2,623,934	-0.06(-0.15%)
Sep 14, 2009	40.17	41.03	40.02	40.92	1,459,736	+0.50(+1.25%)
Sep 11, 2009	40.70	40.81	40.34	40.41	2,393,265	-0.18(-0.44%)
Sep 10, 2009	40.71	40.92	39.90	40.59	2,443,093	+0.01(+0.03%)
Sep 09, 2009	40.20	40.68	40.12	40.58	1,954,533	+0.06(+0.14%)
Sep 08, 2009	40.03	40.56	40.02	40.52	1,911,285	+0.44(+1.10%)
Sep 04, 2009	39.45	40.15	39.15	40.08	2,336,905	+0.68(+1.73%)
Sep 03, 2009	39.08	39.46	38.54	39.40	2,463,107	+0.40(+1.02%)
Sep 02, 2009	38.46	39.44	38.45	39.00	3,000,695	+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.