Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.18	36.63	36.02	36.32	6,838,261	+0.03(+0.07%)
Nov 27, 2009	36.10	36.48	35.71	36.29	3,295,668	-0.49(-1.32%)
Nov 25, 2009	36.66	36.94	36.61	36.78	4,754,660	+0.19(+0.52%)
Nov 24, 2009	36.78	36.92	36.45	36.59	5,735,134	-0.16(-0.45%)
Nov 23, 2009	36.65	37.16	36.54	36.75	6,419,549	+0.41(+1.13%)
Nov 20, 2009	35.91	36.42	35.91	36.34	6,690,152	+0.22(+0.61%)
Nov 19, 2009	36.01	36.19	35.70	36.12	6,299,929	-0.13(-0.37%)
Nov 18, 2009	36.03	36.32	35.76	36.25	6,818,006	+0.19(+0.53%)
Nov 17, 2009	36.31	36.42	35.96	36.06	5,927,528	-0.42(-1.16%)
Nov 16, 2009	36.06	36.80	36.02	36.49	6,700,276	+0.66(+1.85%)
Nov 13, 2009	36.02	36.05	35.74	35.82	7,037,453	-0.09(-0.25%)
Nov 12, 2009	36.65	36.65	35.75	35.91	8,403,156	-0.50(-1.37%)
Nov 11, 2009	35.88	36.67	35.75	36.41	9,705,647	+0.77(+2.15%)
Nov 10, 2009	35.20	35.79	35.12	35.65	8,094,135	+0.41(+1.16%)
Nov 09, 2009	34.55	35.31	34.49	35.24	8,134,320	+0.84(+2.44%)
Nov 06, 2009	34.10	34.51	33.89	34.40	5,224,742	+0.42(+1.24%)
Nov 05, 2009	33.64	34.20	33.63	33.98	4,711,458	+0.43(+1.29%)
Nov 04, 2009	34.26	34.50	33.53	33.55	6,560,612	-0.44(-1.29%)
Nov 03, 2009	33.90	34.21	33.77	33.99	6,808,487	+0.12(+0.35%)
Nov 02, 2009	33.72	33.97	33.34	33.87	6,703,481	+0.21(+0.61%)
Oct 30, 2009	34.24	34.42	33.61	33.66	8,750,873	-0.79(-2.29%)
Oct 29, 2009	34.24	34.59	34.05	34.45	5,217,878	+0.36(+1.05%)
Oct 28, 2009	34.11	34.54	34.01	34.09	7,600,321	-0.08(-0.24%)
Oct 27, 2009	34.24	34.36	33.86	34.17	9,338,804	-0.01(-0.04%)
Oct 26, 2009	34.91	35.35	34.02	34.19	14,139,600	-0.74(-2.12%)
Oct 23, 2009	35.05	35.10	34.71	34.93	9,673,224	-0.88(-2.45%)
Oct 22, 2009	35.72	35.99	34.99	35.80	8,816,678	+0.00(+0.00%)
Oct 21, 2009	36.05	36.54	35.55	35.80	7,102,197	-0.39(-1.09%)
Oct 20, 2009	35.95	36.31	35.91	36.20	5,312,209	+0.07(+0.19%)
Oct 19, 2009	35.93	36.22	35.82	36.13	4,367,866	+0.31(+0.88%)
Oct 16, 2009	35.84	35.97	35.55	35.82	7,175,990	-0.37(-1.02%)
Oct 15, 2009	35.78	36.24	35.55	36.19	6,736,273	+0.31(+0.87%)
Oct 14, 2009	35.18	35.92	35.14	35.87	7,767,310	+0.93(+2.66%)
Oct 13, 2009	35.08	35.08	34.57	34.94	5,479,109	-0.13(-0.36%)
Oct 12, 2009	35.24	35.38	34.84	35.07	3,475,339	-0.02(-0.07%)
Oct 09, 2009	35.30	35.40	34.89	35.10	5,262,384	-0.23(-0.64%)
Oct 08, 2009	34.96	35.54	34.94	35.32	11,172,188	+0.44(+1.26%)
Oct 07, 2009	34.80	34.99	34.58	34.88	3,747,122	+0.02(+0.07%)
Oct 06, 2009	35.02	35.42	34.70	34.86	6,520,292	-0.01(-0.04%)
Oct 05, 2009	34.51	34.93	34.22	34.87	5,649,541	+0.42(+1.22%)
Oct 02, 2009	34.35	34.78	34.23	34.45	7,453,869	-0.16(-0.47%)
Oct 01, 2009	35.35	35.50	34.54	34.61	8,102,914	-0.80(-2.25%)
Sep 30, 2009	35.67	35.80	34.98	35.41	8,475,540	-0.19(-0.55%)
Sep 29, 2009	36.27	36.29	35.54	35.60	5,068,833	-0.59(-1.64%)
Sep 28, 2009	35.78	36.32	35.56	36.20	4,352,655	+0.57(+1.61%)
Sep 25, 2009	36.37	36.44	35.31	35.62	6,406,085	-0.78(-2.14%)
Sep 24, 2009	36.49	36.74	36.09	36.40	5,686,735	-0.12(-0.33%)
Sep 23, 2009	36.77	37.26	36.46	36.52	4,989,694	-0.24(-0.67%)
Sep 22, 2009	36.96	36.96	36.56	36.76	5,772,076	+0.07(+0.19%)
Sep 21, 2009	36.76	36.91	36.31	36.69	4,693,620	-0.16(-0.43%)
Sep 18, 2009	37.01	37.16	36.69	36.85	8,079,400	-0.04(-0.12%)
Sep 17, 2009	36.81	37.37	36.55	36.89	6,583,047	-0.05(-0.14%)
Sep 16, 2009	37.39	37.39	36.79	36.95	7,158,939	-0.23(-0.62%)
Sep 15, 2009	37.17	37.31	36.91	37.18	7,480,478	+0.06(+0.17%)
Sep 14, 2009	36.71	37.16	36.51	37.11	7,489,806	+0.24(+0.66%)
Sep 11, 2009	36.27	36.94	36.04	36.87	19,634,396	+1.57(+4.44%)
Sep 10, 2009	34.91	35.47	34.83	35.30	9,227,022	+0.55(+1.57%)
Sep 09, 2009	34.58	34.95	34.34	34.76	10,586,662	+0.83(+2.46%)
Sep 08, 2009	33.80	34.05	33.47	33.92	5,926,433	+0.18(+0.54%)
Sep 04, 2009	33.18	33.77	33.08	33.74	4,648,594	+0.61(+1.86%)
Sep 03, 2009	33.16	33.33	32.71	33.13	6,409,298	+0.05(+0.15%)
Sep 02, 2009	32.88	33.24	32.64	33.08	6,063,280	+0.13(+0.40%)

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.