Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.48	35.60	35.16	35.27	3,173,192	-0.13(-0.37%)
Nov 27, 2009	35.06	35.53	34.89	35.40	1,440,820	-0.31(-0.87%)
Nov 25, 2009	35.70	35.80	35.33	35.71	2,063,998	+0.17(+0.48%)
Nov 24, 2009	35.83	35.87	35.41	35.54	2,993,225	-0.33(-0.92%)
Nov 23, 2009	36.20	36.20	35.78	35.87	3,110,660	+0.14(+0.39%)
Nov 20, 2009	35.51	35.77	35.35	35.73	3,323,270	+0.08(+0.22%)
Nov 19, 2009	35.72	35.75	35.23	35.65	2,645,807	-0.26(-0.72%)
Nov 18, 2009	36.12	36.15	35.54	35.91	2,709,854	-0.15(-0.42%)
Nov 17, 2009	35.80	36.09	35.61	36.06	2,995,804	+0.15(+0.42%)
Nov 16, 2009	35.16	36.00	35.12	35.91	2,795,695	+0.62(+1.76%)
Nov 13, 2009	35.20	35.59	34.83	35.29	2,557,464	+0.02(+0.06%)
Nov 12, 2009	35.63	35.89	35.09	35.27	2,944,082	-0.47(-1.32%)
Nov 11, 2009	35.79	35.91	35.46	35.74	2,374,542	+0.16(+0.45%)
Nov 10, 2009	35.90	35.95	35.29	35.58	2,977,426	-0.22(-0.61%)
Nov 09, 2009	35.37	35.80	35.13	35.80	3,664,883	+0.57(+1.62%)
Nov 06, 2009	34.82	35.32	34.65	35.23	5,569,174	+0.43(+1.24%)
Nov 05, 2009	34.06	34.83	34.00	34.80	5,487,428	+1.01(+2.99%)
Nov 04, 2009	33.22	34.10	33.13	33.79	8,416,326	+0.73(+2.21%)
Nov 03, 2009	32.90	33.50	32.84	33.06	5,582,137	-0.06(-0.18%)
Nov 02, 2009	33.26	33.69	32.78	33.12	10,198,096	+0.17(+0.52%)
Oct 30, 2009	33.78	34.00	32.95	32.95	8,186,458	-0.79(-2.34%)
Oct 29, 2009	33.70	34.02	33.52	33.74	5,628,330	+0.24(+0.72%)
Oct 28, 2009	33.85	34.25	33.44	33.50	4,392,286	-0.41(-1.21%)
Oct 27, 2009	34.09	34.15	33.62	33.91	5,138,711	-0.09(-0.26%)
Oct 26, 2009	34.38	34.39	33.86	34.00	4,577,956	-0.29(-0.85%)
Oct 23, 2009	34.38	34.42	34.15	34.29	4,495,810	-0.71(-2.03%)
Oct 22, 2009	34.77	35.15	34.55	35.00	4,522,148	+0.45(+1.30%)
Oct 21, 2009	35.17	35.52	34.54	34.55	5,687,627	-0.57(-1.62%)
Oct 20, 2009	35.22	35.27	35.06	35.12	5,018,223	-0.70(-1.95%)
Oct 19, 2009	35.18	35.89	35.10	35.82	4,109,768	+0.57(+1.62%)
Oct 16, 2009	34.74	35.50	34.74	35.25	6,495,987	-0.11(-0.31%)
Oct 15, 2009	34.65	35.45	34.57	35.36	8,892,284	+0.55(+1.58%)
Oct 14, 2009	35.06	35.14	34.35	34.81	6,336,232	-0.11(-0.32%)
Oct 13, 2009	35.29	35.46	34.77	34.92	5,880,935	-0.42(-1.19%)
Oct 12, 2009	35.42	35.52	35.04	35.34	3,871,998	+0.34(+0.97%)
Oct 09, 2009	34.44	35.04	34.18	35.00	4,952,174	+0.48(+1.39%)
Oct 08, 2009	34.52	34.81	34.48	34.52	6,193,540	+0.15(+0.44%)
Oct 07, 2009	34.79	35.11	33.86	34.37	15,637,882	-0.49(-1.41%)
Oct 06, 2009	34.78	35.28	34.73	34.86	10,417,178	+0.01(+0.03%)
Oct 05, 2009	33.57	34.95	33.57	34.85	13,081,037	+1.70(+5.13%)
Oct 02, 2009	32.80	33.38	32.69	33.15	5,749,046	+0.02(+0.06%)
Oct 01, 2009	33.71	33.85	33.11	33.13	7,948,849	-0.63(-1.87%)
Sep 30, 2009	32.63	34.21	32.52	33.76	12,290,069	+0.98(+2.99%)
Sep 29, 2009	32.81	33.15	32.68	32.78	4,058,998	-0.14(-0.43%)
Sep 28, 2009	32.58	33.00	32.53	32.92	3,966,973	+0.42(+1.29%)
Sep 25, 2009	33.06	33.06	32.50	32.50	4,965,348	-0.63(-1.90%)
Sep 24, 2009	33.08	33.27	32.66	33.13	5,068,739	+0.20(+0.61%)
Sep 23, 2009	33.53	33.59	32.93	32.93	4,162,177	-0.60(-1.79%)
Sep 22, 2009	33.89	33.98	33.49	33.53	3,108,238	-0.27(-0.80%)
Sep 21, 2009	34.04	34.35	33.73	33.80	5,867,726	-0.94(-2.71%)
Sep 18, 2009	34.44	34.93	34.25	34.74	4,907,888	+0.54(+1.58%)
Sep 17, 2009	33.95	34.42	33.95	34.20	5,736,555	+0.55(+1.63%)
Sep 16, 2009	33.70	34.12	33.59	33.65	5,385,495	+0.03(+0.09%)
Sep 15, 2009	33.39	33.96	33.39	33.62	6,396,105	+0.16(+0.48%)
Sep 14, 2009	33.12	33.60	33.12	33.46	5,226,638	+0.06(+0.18%)
Sep 11, 2009	33.53	33.56	32.85	33.40	7,302,181	-0.13(-0.39%)
Sep 10, 2009	33.60	33.71	33.17	33.53	6,238,209	-0.07(-0.21%)
Sep 09, 2009	33.87	33.89	33.00	33.60	8,415,674	-0.59(-1.73%)
Sep 08, 2009	34.32	34.45	33.97	34.19	1,904,007	+0.15(+0.44%)
Sep 04, 2009	33.66	34.08	33.39	34.04	1,936,616	+0.47(+1.40%)
Sep 03, 2009	33.54	33.84	33.06	33.57	4,259,572	+0.21(+0.63%)
Sep 02, 2009	33.61	33.72	33.29	33.36	4,604,676	-0.36(-1.07%)

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.