Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.76	40.12	39.31	39.85	15,131,672	+1.44(+3.74%)
Nov 27, 2009	37.25	38.81	37.08	38.42	6,935,944	-0.55(-1.42%)
Nov 25, 2009	37.94	39.01	37.69	38.97	8,655,625	+1.93(+5.20%)
Nov 24, 2009	37.61	37.72	36.86	37.04	7,890,436	-0.63(-1.68%)
Nov 23, 2009	37.61	38.28	37.50	37.68	8,437,788	+0.80(+2.18%)
Nov 20, 2009	36.10	36.94	35.83	36.87	8,691,691	+0.04(+0.10%)
Nov 19, 2009	37.59	37.69	36.23	36.84	10,967,695	-1.29(-3.39%)
Nov 18, 2009	37.97	38.61	37.79	38.13	11,377,944	+0.38(+1.02%)
Nov 17, 2009	36.78	37.89	36.60	37.75	9,542,649	+0.83(+2.25%)
Nov 16, 2009	36.39	37.33	36.31	36.92	12,341,205	+1.68(+4.76%)
Nov 13, 2009	35.28	35.83	34.90	35.24	9,152,154	+0.40(+1.15%)
Nov 12, 2009	34.93	35.92	34.65	34.84	11,720,501	-0.23(-0.66%)
Nov 11, 2009	34.64	35.53	34.56	35.07	13,994,319	+1.09(+3.20%)
Nov 10, 2009	34.54	34.41	33.42	33.98	10,676,863	-0.56(-1.63%)
Nov 09, 2009	33.94	34.78	33.94	34.54	10,064,853	+1.19(+3.56%)
Nov 06, 2009	32.40	33.91	32.28	33.36	15,402,296	+1.12(+3.49%)
Nov 05, 2009	32.23	32.83	31.91	32.23	10,219,347	+0.55(+1.74%)
Nov 04, 2009	32.53	33.38	31.59	31.68	19,493,192	+0.04(+0.14%)
Nov 03, 2009	30.27	32.01	30.08	31.64	14,921,543	+0.91(+2.96%)
Nov 02, 2009	31.25	31.90	29.63	30.73	18,675,542	-0.01(-0.03%)
Oct 30, 2009	32.81	33.86	30.27	30.74	20,909,652	-2.01(-6.12%)
Oct 29, 2009	32.76	34.09	32.54	32.74	20,898,872	+1.08(+3.41%)
Oct 28, 2009	33.15	33.31	31.39	31.66	20,004,692	-1.68(-5.03%)
Oct 27, 2009	35.88	35.91	32.82	33.34	26,905,876	-2.82(-7.81%)
Oct 26, 2009	36.81	37.68	35.97	36.16	13,428,494	-0.26(-0.71%)
Oct 23, 2009	36.65	36.80	36.17	36.42	10,244,106	-0.68(-1.83%)
Oct 22, 2009	37.19	37.43	35.90	37.10	11,845,188	-0.43(-1.14%)
Oct 21, 2009	37.34	38.41	37.03	37.53	13,865,837	-0.15(-0.40%)
Oct 20, 2009	37.05	37.96	36.99	37.68	14,347,957	-0.26(-0.68%)
Oct 19, 2009	38.93	39.03	37.87	37.94	13,135,666	-0.78(-2.00%)
Oct 16, 2009	39.78	39.84	38.60	38.71	12,266,376	-1.95(-4.80%)
Oct 15, 2009	39.66	40.88	39.48	40.66	10,474,798	+0.53(+1.31%)
Oct 14, 2009	39.99	40.36	39.41	40.14	13,186,783	+1.10(+2.81%)
Oct 13, 2009	37.81	39.18	37.30	39.04	13,248,265	+1.25(+3.30%)
Oct 12, 2009	38.21	39.37	37.66	37.79	12,871,148	-1.28(-3.28%)
Oct 09, 2009	39.04	39.35	38.60	39.08	8,458,901	-0.24(-0.61%)
Oct 08, 2009	39.17	39.72	38.46	39.32	12,842,353	+1.39(+3.67%)
Oct 07, 2009	38.18	38.58	37.36	37.93	10,860,864	-0.08(-0.21%)
Oct 06, 2009	38.87	39.03	37.61	38.01	14,684,877	+0.02(+0.05%)
Oct 05, 2009	36.87	38.20	36.54	37.99	14,416,233	+1.68(+4.61%)
Oct 02, 2009	36.87	37.37	36.00	36.31	19,496,498	-1.35(-3.57%)
Oct 01, 2009	39.25	39.50	37.56	37.66	16,144,464	-1.88(-4.76%)
Sep 30, 2009	41.14	41.27	39.15	39.54	16,590,323	-1.06(-2.61%)
Sep 29, 2009	41.17	41.86	40.48	40.60	11,541,788	-0.67(-1.62%)
Sep 28, 2009	41.22	42.11	40.28	41.27	12,275,646	-0.29(-0.69%)
Sep 25, 2009	42.08	43.12	41.30	41.55	10,686,779	-1.19(-2.77%)
Sep 24, 2009	44.64	44.74	42.35	42.74	13,388,621	-1.67(-3.75%)
Sep 23, 2009	44.78	46.03	44.20	44.41	14,963,949	-0.37(-0.82%)
Sep 22, 2009	44.17	44.85	43.86	44.77	11,142,848	+1.98(+4.62%)
Sep 21, 2009	42.57	43.11	42.12	42.79	9,408,918	-0.90(-2.06%)
Sep 18, 2009	44.04	44.25	43.13	43.69	12,667,222	-0.11(-0.24%)
Sep 17, 2009	44.11	44.96	43.30	43.80	15,262,302	-0.36(-0.81%)
Sep 16, 2009	44.70	45.11	43.96	44.16	18,562,064	+0.51(+1.16%)
Sep 15, 2009	41.52	44.44	41.44	43.65	20,185,982	+2.01(+4.84%)
Sep 14, 2009	39.93	41.71	39.75	41.63	11,505,582	+0.77(+1.88%)
Sep 11, 2009	41.55	42.12	40.13	40.87	15,745,216	+0.10(+0.24%)
Sep 10, 2009	39.42	40.97	38.99	40.77	13,203,739	+1.29(+3.27%)
Sep 09, 2009	38.93	39.80	38.13	39.48	12,390,880	+0.91(+2.36%)
Sep 08, 2009	38.75	39.09	38.10	38.57	10,181,607	+0.82(+2.17%)
Sep 04, 2009	37.55	37.97	36.88	37.75	7,797,998	+0.18(+0.47%)
Sep 03, 2009	38.04	38.19	36.99	37.57	8,385,281	+0.40(+1.08%)
Sep 02, 2009	37.13	37.70	36.63	37.17	8,918,057	-0.17(-0.45%)

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.