Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.43	34.67	33.35	34.66	4,259,094	+1.26(+3.77%)
Nov 27, 2009	32.92	33.93	32.72	33.40	2,159,834	-0.36(-1.08%)
Nov 25, 2009	33.74	33.96	33.53	33.76	2,751,536	+0.10(+0.29%)
Nov 24, 2009	33.63	33.74	33.28	33.66	2,767,123	-0.06(-0.19%)
Nov 23, 2009	33.44	33.96	33.33	33.72	2,753,480	+0.64(+1.95%)
Nov 20, 2009	33.39	33.39	32.93	33.08	4,143,850	-0.30(-0.90%)
Nov 19, 2009	33.87	33.97	33.16	33.38	3,239,380	-0.71(-2.07%)
Nov 18, 2009	34.02	34.12	33.66	34.09	3,686,787	+0.06(+0.19%)
Nov 17, 2009	33.76	34.10	33.44	34.03	4,295,562	+0.48(+1.42%)
Nov 16, 2009	33.73	34.28	33.41	33.55	5,556,678	-0.09(-0.27%)
Nov 13, 2009	34.03	34.56	33.54	33.64	5,999,937	-0.80(-2.32%)
Nov 12, 2009	35.96	36.04	34.33	34.44	5,441,951	-1.72(-4.76%)
Nov 11, 2009	35.87	36.53	35.87	36.16	2,854,702	+0.48(+1.35%)
Nov 10, 2009	35.36	35.81	35.27	35.68	2,801,739	-0.02(-0.06%)
Nov 09, 2009	35.09	35.70	34.91	35.70	3,089,359	+0.88(+2.51%)
Nov 06, 2009	35.07	35.38	34.56	34.82	3,773,375	-0.48(-1.37%)
Nov 05, 2009	35.06	35.40	34.63	35.31	3,396,729	+0.44(+1.27%)
Nov 04, 2009	34.96	35.36	34.75	34.87	4,599,762	+0.11(+0.30%)
Nov 03, 2009	35.05	35.43	34.54	34.76	3,810,310	-0.72(-2.03%)
Nov 02, 2009	35.35	35.97	34.96	35.48	4,748,107	+0.29(+0.84%)
Oct 30, 2009	35.71	35.78	34.81	35.19	5,614,582	-0.74(-2.07%)
Oct 29, 2009	35.43	36.04	35.36	35.93	3,805,397	+0.93(+2.66%)
Oct 28, 2009	36.08	36.22	34.99	35.00	3,377,071	-1.15(-3.18%)
Oct 27, 2009	36.25	36.80	36.13	36.15	3,756,141	-0.22(-0.62%)
Oct 26, 2009	37.25	37.52	36.16	36.37	4,451,209	-0.84(-2.26%)
Oct 23, 2009	37.40	37.72	37.04	37.21	3,135,437	-0.53(-1.41%)
Oct 22, 2009	37.75	37.98	36.69	37.74	7,799,397	-0.18(-0.48%)
Oct 21, 2009	38.27	38.67	36.90	37.93	12,217,433	-2.30(-5.73%)
Oct 20, 2009	40.01	40.91	39.89	40.23	3,801,517	-0.58(-1.42%)
Oct 19, 2009	40.62	41.19	40.62	40.81	2,107,008	+0.02(+0.05%)
Oct 16, 2009	41.50	41.83	40.59	40.79	3,049,591	-1.16(-2.75%)
Oct 15, 2009	41.34	41.95	41.07	41.95	3,580,615	+0.51(+1.23%)
Oct 14, 2009	42.01	42.08	41.11	41.43	4,300,741	+0.02(+0.05%)
Oct 13, 2009	41.88	42.29	41.20	41.41	3,136,714	-0.79(-1.87%)
Oct 12, 2009	42.36	42.60	42.01	42.20	1,646,045	-0.13(-0.30%)
Oct 09, 2009	41.80	42.34	41.46	42.33	2,399,935	+0.66(+1.58%)
Oct 08, 2009	41.10	41.74	40.83	41.67	2,802,503	+0.92(+2.25%)
Oct 07, 2009	40.32	40.94	40.03	40.76	2,114,074	+0.25(+0.61%)
Oct 06, 2009	40.43	40.97	39.98	40.51	1,855,557	+0.23(+0.57%)
Oct 05, 2009	39.89	40.39	39.56	40.28	2,232,582	+0.73(+1.84%)
Oct 02, 2009	39.77	40.44	39.49	39.55	2,370,868	-0.43(-1.07%)
Oct 01, 2009	40.66	40.73	39.87	39.98	2,873,894	-0.75(-1.84%)
Sep 30, 2009	40.91	41.27	40.41	40.73	2,682,146	-0.20(-0.50%)
Sep 29, 2009	41.11	41.43	40.83	40.93	2,176,449	-0.16(-0.39%)
Sep 28, 2009	40.60	41.09	40.40	41.09	1,901,579	+0.75(+1.86%)
Sep 25, 2009	40.67	40.69	39.98	40.34	2,313,987	-0.39(-0.95%)
Sep 24, 2009	41.46	41.62	40.45	40.73	2,531,714	-0.35(-0.85%)
Sep 23, 2009	41.18	42.18	40.98	41.08	2,579,226	-0.13(-0.32%)
Sep 22, 2009	41.07	41.31	40.85	41.21	1,938,297	+0.37(+0.91%)
Sep 21, 2009	40.98	41.04	40.63	40.84	2,175,491	-0.29(-0.70%)
Sep 18, 2009	41.21	41.32	40.73	41.13	4,211,999	-0.04(-0.10%)
Sep 17, 2009	42.05	42.61	40.89	41.17	4,203,841	-0.85(-2.02%)
Sep 16, 2009	41.29	42.03	40.90	42.02	4,278,502	+0.55(+1.32%)
Sep 15, 2009	41.41	41.88	41.27	41.47	2,585,010	-0.06(-0.15%)
Sep 14, 2009	40.78	41.64	40.62	41.53	1,438,082	+0.51(+1.25%)
Sep 11, 2009	41.31	41.42	40.94	41.02	2,357,762	-0.18(-0.44%)
Sep 10, 2009	41.32	41.53	40.50	41.20	2,406,851	+0.01(+0.03%)
Sep 09, 2009	40.80	41.29	40.72	41.19	1,925,539	+0.06(+0.14%)
Sep 08, 2009	40.63	41.18	40.62	41.13	1,882,932	+0.25(+0.62%)
Sep 04, 2009	40.24	40.95	39.93	40.88	2,291,197	+0.69(+1.73%)
Sep 03, 2009	39.86	40.25	39.31	40.19	2,414,931	+0.41(+1.02%)
Sep 02, 2009	39.23	40.22	39.22	39.78	2,942,004	+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.