Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.80	37.27	36.66	37.17	7,070,872	+0.52(+1.43%)
Nov 27, 2009	36.85	37.20	36.46	36.64	3,429,632	-0.79(-2.10%)
Nov 25, 2009	37.59	37.79	37.35	37.43	4,052,391	-0.23(-0.62%)
Nov 24, 2009	37.63	37.69	37.39	37.66	4,300,661	+0.09(+0.23%)
Nov 23, 2009	37.30	37.84	37.30	37.58	5,971,782	+0.42(+1.13%)
Nov 20, 2009	37.30	37.36	37.06	37.16	5,789,409	-0.21(-0.57%)
Nov 19, 2009	37.54	37.85	37.05	37.37	6,082,408	-0.33(-0.88%)
Nov 18, 2009	37.82	37.95	37.56	37.71	5,323,571	+0.00(+0.00%)
Nov 17, 2009	37.85	37.89	37.53	37.71	4,932,880	+0.15(+0.40%)
Nov 16, 2009	38.16	38.16	37.41	37.56	6,362,147	-0.24(-0.64%)
Nov 13, 2009	38.04	38.22	37.61	37.80	5,106,471	+0.10(+0.26%)
Nov 12, 2009	38.38	38.49	37.48	37.70	6,822,912	-0.83(-2.15%)
Nov 11, 2009	38.62	38.64	38.19	38.53	5,677,309	+0.27(+0.70%)
Nov 10, 2009	37.90	38.37	37.88	38.26	6,865,397	+0.23(+0.62%)
Nov 09, 2009	37.13	38.23	37.07	38.02	10,975,511	+1.21(+3.28%)
Nov 06, 2009	36.13	37.05	35.87	36.82	7,759,493	+0.89(+2.49%)
Nov 05, 2009	35.84	36.17	35.51	35.92	5,807,286	+0.34(+0.96%)
Nov 04, 2009	35.89	36.55	35.52	35.58	8,274,213	+0.06(+0.16%)
Nov 03, 2009	35.46	35.74	35.20	35.53	5,550,722	-0.09(-0.24%)
Nov 02, 2009	35.49	36.36	35.39	35.61	8,496,461	+0.29(+0.82%)
Oct 30, 2009	36.70	36.70	35.27	35.32	12,446,421	-1.50(-4.08%)
Oct 29, 2009	35.95	36.94	35.88	36.83	7,655,939	+1.00(+2.79%)
Oct 28, 2009	36.13	36.46	35.81	35.83	6,984,954	-0.40(-1.12%)
Oct 27, 2009	36.36	36.66	35.97	36.23	8,565,814	-0.12(-0.33%)
Oct 26, 2009	36.39	36.95	36.22	36.35	9,448,373	-0.04(-0.12%)
Oct 23, 2009	36.55	36.66	36.24	36.39	6,925,778	-0.28(-0.77%)
Oct 22, 2009	35.47	36.83	35.00	36.68	15,525,587	+2.61(+7.66%)
Oct 21, 2009	34.37	34.74	33.02	34.07	6,282,221	-0.31(-0.91%)
Oct 20, 2009	34.32	34.53	34.31	34.38	4,118,422	-0.24(-0.70%)
Oct 19, 2009	34.63	34.80	34.32	34.62	5,600,739	+0.09(+0.27%)
Oct 16, 2009	34.26	34.73	34.17	34.53	7,011,279	+0.09(+0.25%)
Oct 15, 2009	34.06	34.46	33.98	34.44	6,717,890	-0.08(-0.23%)
Oct 14, 2009	34.46	34.56	34.19	34.52	7,366,362	+0.45(+1.33%)
Oct 13, 2009	34.47	34.69	34.05	34.07	6,843,152	-0.57(-1.66%)
Oct 12, 2009	34.64	34.82	34.56	34.64	4,759,185	+0.01(+0.04%)
Oct 09, 2009	34.28	34.70	34.17	34.63	7,334,450	+0.33(+0.95%)
Oct 08, 2009	34.90	35.02	34.30	34.30	8,609,104	-0.41(-1.19%)
Oct 07, 2009	35.04	35.10	34.61	34.71	7,332,480	-0.43(-1.21%)
Oct 06, 2009	34.92	35.58	34.67	35.14	8,725,301	+0.38(+1.10%)
Oct 05, 2009	34.79	34.88	34.22	34.75	6,021,040	-0.04(-0.10%)
Oct 02, 2009	34.20	35.42	34.05	34.79	6,978,232	+0.19(+0.55%)
Oct 01, 2009	34.98	35.52	34.57	34.60	10,470,631	-0.33(-0.93%)
Sep 30, 2009	34.90	35.14	34.26	34.92	7,663,394	+0.19(+0.55%)
Sep 29, 2009	34.90	35.17	34.44	34.73	5,159,335	+0.04(+0.12%)
Sep 28, 2009	33.93	34.93	33.93	34.69	6,941,179	+0.82(+2.41%)
Sep 25, 2009	33.62	34.31	33.62	33.87	6,965,543	+0.16(+0.48%)
Sep 24, 2009	33.67	34.15	33.62	33.71	6,482,657	+0.16(+0.49%)
Sep 23, 2009	33.79	34.51	33.53	33.55	6,992,634	-0.21(-0.63%)
Sep 22, 2009	33.99	34.10	33.44	33.76	6,391,429	-0.14(-0.42%)
Sep 21, 2009	33.45	34.19	33.40	33.90	6,969,461	+0.30(+0.89%)
Sep 18, 2009	33.91	34.02	33.53	33.61	13,655,594	-0.23(-0.69%)
Sep 17, 2009	34.75	34.87	33.84	33.84	10,689,699	-0.77(-2.23%)
Sep 16, 2009	34.83	34.92	34.51	34.61	7,386,025	-0.16(-0.45%)
Sep 15, 2009	34.86	35.17	34.48	34.77	6,385,424	+0.01(+0.04%)
Sep 14, 2009	34.14	34.88	34.02	34.75	5,551,321	+0.41(+1.20%)
Sep 11, 2009	34.47	34.65	34.11	34.34	5,900,353	-0.08(-0.23%)
Sep 10, 2009	34.83	34.86	34.05	34.42	6,864,822	-0.44(-1.26%)
Sep 09, 2009	34.71	34.95	34.49	34.86	6,430,013	+0.12(+0.35%)
Sep 08, 2009	35.78	35.78	34.53	34.74	7,198,955	-0.82(-2.29%)
Sep 04, 2009	35.44	35.63	35.09	35.56	4,125,432	+0.14(+0.40%)
Sep 03, 2009	35.16	35.48	34.76	35.41	5,118,931	+0.55(+1.57%)
Sep 02, 2009	34.84	35.25	34.59	34.87	6,151,104	-0.04(-0.10%)

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.