Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.85	34.97	33.72	34.37	4,507,689	-0.43(-1.22%)
Nov 27, 2009	34.40	35.29	34.11	34.80	2,365,079	-0.55(-1.55%)
Nov 25, 2009	35.44	35.47	34.59	35.35	9,674,026	+1.66(+4.92%)
Nov 24, 2009	34.05	34.23	33.44	33.69	4,337,824	+0.02(+0.05%)
Nov 23, 2009	33.83	34.20	33.42	33.67	2,431,717	+0.41(+1.23%)
Nov 20, 2009	32.99	33.59	32.66	33.26	2,489,737	+0.10(+0.32%)
Nov 19, 2009	33.75	33.75	32.81	33.16	3,302,444	-0.87(-2.56%)
Nov 18, 2009	34.28	34.54	33.96	34.02	2,045,436	-0.34(-0.98%)
Nov 17, 2009	34.50	34.66	33.94	34.36	1,775,746	-0.27(-0.79%)
Nov 16, 2009	34.24	34.82	34.24	34.64	2,491,147	+0.62(+1.82%)
Nov 13, 2009	33.87	34.27	33.53	34.02	2,920,398	+0.30(+0.88%)
Nov 12, 2009	34.17	34.62	33.55	33.72	2,582,251	-0.68(-1.99%)
Nov 11, 2009	34.84	35.27	34.15	34.40	2,710,284	-0.25(-0.72%)
Nov 10, 2009	34.46	34.79	33.98	34.65	3,085,791	+0.22(+0.63%)
Nov 09, 2009	33.67	34.59	33.41	34.44	3,103,060	+1.14(+3.41%)
Nov 06, 2009	33.16	33.98	33.03	33.30	2,598,152	+0.70(+2.15%)
Nov 05, 2009	32.68	33.30	32.20	32.60	2,824,768	+0.18(+0.55%)
Nov 04, 2009	32.65	33.19	32.29	32.42	2,446,178	-0.02(-0.05%)
Nov 03, 2009	31.79	32.58	31.50	32.44	2,546,640	+0.46(+1.44%)
Nov 02, 2009	31.85	32.49	31.42	31.98	2,676,412	+0.34(+1.07%)
Oct 30, 2009	32.73	32.91	31.50	31.64	3,938,377	-1.22(-3.70%)
Oct 29, 2009	31.39	32.97	31.39	32.86	3,527,592	+1.69(+5.43%)
Oct 28, 2009	32.59	32.80	31.06	31.17	3,034,314	-1.53(-4.68%)
Oct 27, 2009	33.18	33.53	32.50	32.70	3,000,536	-0.49(-1.48%)
Oct 26, 2009	33.47	34.01	33.01	33.19	2,090,306	-0.19(-0.58%)
Oct 23, 2009	33.41	33.49	33.15	33.38	3,118,062	-0.19(-0.58%)
Oct 22, 2009	32.76	33.72	32.58	33.57	2,384,261	+0.81(+2.48%)
Oct 21, 2009	33.59	33.91	32.74	32.76	1,974,956	-0.95(-2.82%)
Oct 20, 2009	33.32	33.73	33.31	33.71	2,787,077	-0.23(-0.69%)
Oct 19, 2009	33.82	34.32	33.66	33.94	2,217,688	+0.20(+0.60%)
Oct 16, 2009	33.53	34.01	33.08	33.74	2,066,120	-0.16(-0.47%)
Oct 15, 2009	33.29	33.96	33.29	33.90	1,768,396	+0.30(+0.89%)
Oct 14, 2009	33.33	33.82	33.25	33.61	2,316,686	+0.62(+1.88%)
Oct 13, 2009	32.60	33.03	32.20	32.99	1,762,936	+0.34(+1.04%)
Oct 12, 2009	33.34	33.38	32.59	32.65	1,870,369	-0.27(-0.83%)
Oct 09, 2009	32.74	32.93	32.53	32.92	1,243,458	+0.22(+0.66%)
Oct 08, 2009	32.53	33.11	32.25	32.70	2,232,206	+0.48(+1.47%)
Oct 07, 2009	32.41	32.83	31.93	32.23	2,458,865	-0.22(-0.67%)
Oct 06, 2009	31.44	32.99	31.42	32.45	5,297,153	+1.43(+4.62%)
Oct 05, 2009	30.44	31.15	30.24	31.01	2,247,952	+0.64(+2.12%)
Oct 02, 2009	30.16	30.67	30.01	30.37	2,999,384	-0.23(-0.76%)
Oct 01, 2009	30.82	31.05	30.40	30.60	4,195,719	-0.43(-1.38%)
Sep 30, 2009	30.80	31.42	30.47	31.03	6,449,679	+0.16(+0.52%)
Sep 29, 2009	30.30	30.96	30.26	30.87	3,409,079	+0.64(+2.10%)
Sep 28, 2009	29.31	30.39	29.05	30.23	2,387,788	+1.12(+3.85%)
Sep 25, 2009	29.52	29.52	28.70	29.11	3,420,031	-0.53(-1.79%)
Sep 24, 2009	29.98	30.08	29.23	29.64	2,198,782	-0.32(-1.07%)
Sep 23, 2009	30.79	30.81	29.94	29.97	2,266,950	-0.76(-2.46%)
Sep 22, 2009	31.00	31.07	30.60	30.72	1,845,450	-0.08(-0.26%)
Sep 21, 2009	31.00	31.15	30.53	30.80	1,849,741	-0.41(-1.32%)
Sep 18, 2009	31.30	31.50	30.96	31.21	2,604,520	-0.05(-0.15%)
Sep 17, 2009	30.97	31.73	30.89	31.26	3,318,187	+0.83(+2.73%)
Sep 16, 2009	30.51	31.23	30.22	30.43	2,921,205	+0.09(+0.29%)
Sep 15, 2009	30.80	30.80	30.10	30.34	3,853,274	-0.40(-1.31%)
Sep 14, 2009	29.87	30.75	29.55	30.75	3,216,958	+0.67(+2.22%)
Sep 11, 2009	30.67	30.80	29.95	30.08	3,745,385	-0.62(-2.02%)
Sep 10, 2009	30.59	31.32	30.47	30.70	5,806,177	+0.68(+2.25%)
Sep 09, 2009	29.72	30.36	29.50	30.02	2,884,544	+0.22(+0.73%)
Sep 08, 2009	29.35	29.89	29.00	29.80	5,994,367	+0.78(+2.69%)
Sep 04, 2009	28.94	29.06	28.40	29.02	1,644,095	+0.06(+0.19%)
Sep 03, 2009	28.41	29.00	28.21	28.97	2,554,786	+0.90(+3.21%)
Sep 02, 2009	28.07	28.36	27.94	28.07	3,487,662	-0.06(-0.23%)

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.