Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.15	37.90	37.02	37.80	3,234,945	+0.56(+1.50%)
Nov 27, 2009	37.25	37.46	36.65	37.24	2,048,075	-1.25(-3.25%)
Nov 25, 2009	38.23	38.58	37.55	38.49	1,812,912	+0.29(+0.76%)
Nov 24, 2009	38.05	38.36	37.42	38.20	2,437,909	-0.04(-0.10%)
Nov 23, 2009	38.29	38.86	37.92	38.24	3,414,449	+0.76(+2.03%)
Nov 20, 2009	38.51	38.71	37.21	37.48	4,191,545	-1.30(-3.35%)
Nov 19, 2009	40.49	40.51	38.24	38.78	5,260,207	-1.81(-4.46%)
Nov 18, 2009	41.49	41.83	40.52	40.59	7,543,756	-0.78(-1.89%)
Nov 17, 2009	41.30	41.49	40.30	41.37	3,961,883	-0.01(-0.02%)
Nov 16, 2009	40.34	41.75	40.34	41.38	2,223,347	+1.32(+3.30%)
Nov 13, 2009	39.53	40.44	39.11	40.06	2,481,952	+0.26(+0.65%)
Nov 12, 2009	40.85	41.38	39.58	39.80	2,331,509	-1.36(-3.30%)
Nov 11, 2009	41.55	41.85	40.75	41.16	2,413,804	+0.33(+0.81%)
Nov 10, 2009	40.72	41.26	40.11	40.83	2,173,085	+0.02(+0.05%)
Nov 09, 2009	39.84	40.90	39.78	40.81	2,171,120	+1.57(+4.00%)
Nov 06, 2009	38.93	39.95	38.81	39.24	2,116,204	-0.10(-0.25%)
Nov 05, 2009	38.85	39.66	38.51	39.34	2,776,063	+0.87(+2.26%)
Nov 04, 2009	39.16	39.90	38.25	38.47	6,103,690	+0.09(+0.23%)
Nov 03, 2009	36.52	38.48	35.52	38.38	4,918,328	+0.96(+2.57%)
Nov 02, 2009	37.06	38.06	36.56	37.42	4,170,371	+0.45(+1.22%)
Oct 30, 2009	38.98	38.98	36.82	36.97	4,257,029	-2.13(-5.45%)
Oct 29, 2009	38.03	39.16	38.02	39.10	2,756,376	+1.54(+4.10%)
Oct 28, 2009	39.12	39.13	37.45	37.56	2,895,129	-1.57(-4.01%)
Oct 27, 2009	39.32	39.78	38.82	39.13	3,042,141	-0.08(-0.20%)
Oct 26, 2009	40.44	41.18	39.04	39.21	2,776,067	-0.95(-2.37%)
Oct 23, 2009	40.19	40.37	39.65	40.16	2,837,186	-1.00(-2.43%)
Oct 22, 2009	40.73	41.34	39.81	41.16	2,867,857	+0.37(+0.91%)
Oct 21, 2009	40.73	42.13	40.41	40.79	3,169,277	-0.16(-0.39%)
Oct 20, 2009	40.44	41.10	40.40	40.95	2,348,323	-0.87(-2.08%)
Oct 19, 2009	41.63	42.06	41.22	41.82	2,288,501	+0.23(+0.55%)
Oct 16, 2009	41.80	42.39	41.05	41.59	3,385,211	-0.55(-1.31%)
Oct 15, 2009	41.06	42.14	40.80	42.14	3,685,712	+0.90(+2.18%)
Oct 14, 2009	40.64	41.29	40.29	41.24	3,274,384	+1.37(+3.44%)
Oct 13, 2009	40.14	40.31	39.08	39.87	2,194,903	-0.29(-0.72%)
Oct 12, 2009	40.55	40.70	39.47	40.16	2,640,567	+0.65(+1.65%)
Oct 09, 2009	39.24	39.72	39.02	39.51	2,825,566	+0.16(+0.41%)
Oct 08, 2009	38.91	39.63	38.44	39.35	3,446,904	+0.81(+2.10%)
Oct 07, 2009	38.34	38.73	37.96	38.54	2,571,373	+0.14(+0.36%)
Oct 06, 2009	37.86	38.72	37.72	38.40	2,761,958	+1.12(+3.00%)
Oct 05, 2009	35.99	37.29	35.83	37.28	2,862,741	+1.36(+3.79%)
Oct 02, 2009	35.69	36.33	35.37	35.92	2,489,840	-0.32(-0.88%)
Oct 01, 2009	37.74	37.92	36.20	36.24	4,552,348	-1.58(-4.18%)
Sep 30, 2009	38.33	38.44	37.10	37.82	3,396,818	-0.29(-0.76%)
Sep 29, 2009	38.02	38.58	37.65	38.11	2,867,081	+0.14(+0.37%)
Sep 28, 2009	37.06	38.12	36.86	37.97	2,511,242	+1.06(+2.87%)
Sep 25, 2009	36.84	37.44	36.69	36.91	2,256,171	-0.20(-0.54%)
Sep 24, 2009	38.19	38.19	36.83	37.11	2,565,782	-1.16(-3.03%)
Sep 23, 2009	39.07	39.50	38.03	38.27	2,703,355	-0.85(-2.17%)
Sep 22, 2009	39.49	39.53	38.61	39.12	2,941,608	+0.32(+0.82%)
Sep 21, 2009	37.92	39.00	37.77	38.80	2,883,856	+0.03(+0.08%)
Sep 18, 2009	39.01	39.02	38.14	38.77	2,824,965	+0.17(+0.44%)
Sep 17, 2009	39.25	39.72	38.49	38.60	3,294,687	-0.27(-0.69%)
Sep 16, 2009	38.84	39.50	38.73	38.87	3,715,982	+0.12(+0.31%)
Sep 15, 2009	38.52	38.83	37.63	38.75	4,116,838	+0.49(+1.28%)
Sep 14, 2009	36.97	38.32	36.57	38.26	3,067,082	+0.93(+2.49%)
Sep 11, 2009	37.13	37.62	36.79	37.33	4,762,372	+0.51(+1.39%)
Sep 10, 2009	36.82	37.16	36.36	36.82	4,868,767	+0.04(+0.11%)
Sep 09, 2009	37.09	37.18	36.35	36.78	3,114,851	-0.05(-0.14%)
Sep 08, 2009	36.40	37.28	36.40	36.83	2,988,024	+0.85(+2.36%)
Sep 04, 2009	35.01	36.08	35.00	35.98	2,012,350	+0.80(+2.27%)
Sep 03, 2009	34.40	35.25	34.17	35.18	2,837,082	+1.13(+3.32%)
Sep 02, 2009	34.44	34.89	34.02	34.05	3,475,577	-0.59(-1.70%)

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.