Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.47	40.23	39.47	40.10	97,858	-0.00(-0.00%)
Nov 27, 2009	40.21	41.74	39.11	40.10	13,745	-0.82(-1.99%)
Nov 25, 2009	41.04	41.04	40.68	40.91	10,170	+0.32(+0.78%)
Nov 24, 2009	40.75	40.75	40.36	40.59	10,966	+0.04(+0.10%)
Nov 23, 2009	40.41	40.95	40.41	40.55	35,422	+0.60(+1.51%)
Nov 20, 2009	39.75	39.95	39.75	39.95	4,196	-0.13(-0.32%)
Nov 19, 2009	40.01	40.11	39.70	40.08	3,038	-0.34(-0.84%)
Nov 18, 2009	40.50	40.55	40.40	40.42	2,135	-0.08(-0.21%)
Nov 17, 2009	40.33	40.51	40.27	40.50	4,733	+0.06(+0.15%)
Nov 16, 2009	40.02	40.68	40.02	40.44	7,488	+0.58(+1.46%)
Nov 13, 2009	39.74	40.02	39.73	39.86	4,149	+0.11(+0.28%)
Nov 12, 2009	40.35	40.35	39.65	39.75	5,895	-0.23(-0.57%)
Nov 11, 2009	40.52	40.57	39.93	39.98	25,830	-0.16(-0.39%)
Nov 10, 2009	40.03	40.15	39.76	40.13	26,629	+0.37(+0.93%)
Nov 09, 2009	39.41	39.87	39.32	39.76	9,659	+0.92(+2.38%)
Nov 06, 2009	38.35	38.88	38.35	38.84	9,961	+0.02(+0.06%)
Nov 05, 2009	38.73	38.86	38.53	38.81	15,620	+0.36(+0.93%)
Nov 04, 2009	38.31	38.52	38.25	38.45	6,173	+0.68(+1.80%)
Nov 03, 2009	37.72	37.96	37.63	37.77	7,281	-0.22(-0.59%)
Nov 02, 2009	38.00	38.49	37.24	38.00	6,252	-0.02(-0.05%)
Oct 30, 2009	38.25	38.70	37.74	38.01	10,925	-0.96(-2.47%)
Oct 29, 2009	38.68	39.05	38.37	38.98	19,248	+0.62(+1.61%)
Oct 28, 2009	38.59	38.67	38.24	38.36	11,725	-0.64(-1.65%)
Oct 27, 2009	38.96	39.00	38.70	39.00	9,829	+0.38(+0.98%)
Oct 26, 2009	38.82	39.70	38.63	38.63	7,468	-0.43(-1.11%)
Oct 23, 2009	39.19	39.19	39.06	39.06	16,759	-0.59(-1.49%)
Oct 22, 2009	39.29	39.65	39.16	39.65	4,214	+0.34(+0.87%)
Oct 21, 2009	39.39	39.75	39.31	39.31	10,688	-0.06(-0.14%)
Oct 20, 2009	39.20	39.45	39.16	39.36	9,824	-0.25(-0.62%)
Oct 19, 2009	39.30	39.63	39.30	39.61	5,665	+0.63(+1.62%)
Oct 16, 2009	39.19	39.19	38.81	38.98	9,359	-0.65(-1.64%)
Oct 15, 2009	38.62	39.63	38.62	39.63	10,916	+0.44(+1.13%)
Oct 14, 2009	39.10	39.22	38.97	39.19	6,927	+0.67(+1.73%)
Oct 13, 2009	38.66	38.66	38.23	38.52	14,318	-0.07(-0.18%)
Oct 12, 2009	38.60	38.79	38.49	38.59	14,479	+0.17(+0.44%)
Oct 09, 2009	38.26	38.42	38.18	38.42	5,976	-0.04(-0.11%)
Oct 08, 2009	38.17	38.46	38.17	38.46	9,366	+0.55(+1.44%)
Oct 07, 2009	37.94	37.96	37.78	37.92	1,392	-0.17(-0.44%)
Oct 06, 2009	37.55	38.17	37.55	38.09	9,080	+0.78(+2.10%)
Oct 05, 2009	37.09	37.49	37.09	37.30	2,023	+0.38(+1.02%)
Oct 02, 2009	37.34	37.34	35.11	36.93	22,016	-0.19(-0.52%)
Oct 01, 2009	37.62	37.75	37.12	37.12	17,132	-0.90(-2.36%)
Sep 30, 2009	38.26	38.26	37.89	38.02	1,299	+0.00(+0.00%)
Sep 29, 2009	38.18	38.18	38.02	38.02	399	-0.33(-0.86%)
Sep 28, 2009	38.27	39.22	38.18	38.35	58,301	+0.61(+1.61%)
Sep 25, 2009	37.07	38.10	37.07	37.74	4,694	-0.24(-0.63%)
Sep 24, 2009	38.84	38.84	37.62	37.98	2,077	-0.34(-0.89%)
Sep 23, 2009	38.85	38.85	38.32	38.32	5,157	-0.31(-0.80%)
Sep 22, 2009	38.53	38.64	38.31	38.63	6,960	+0.41(+1.07%)
Sep 21, 2009	38.23	40.19	37.74	38.22	9,324	-0.38(-0.97%)
Sep 18, 2009	39.07	39.07	37.63	38.59	3,769	+0.17(+0.44%)
Sep 17, 2009	39.05	39.05	38.28	38.42	5,077	+0.08(+0.20%)
Sep 16, 2009	38.55	38.56	37.96	38.35	17,523	+0.41(+1.07%)
Sep 15, 2009	37.05	37.94	37.05	37.94	2,515	+0.04(+0.11%)
Sep 14, 2009	37.93	37.93	37.35	37.90	53,738	+0.01(+0.02%)
Sep 11, 2009	37.82	37.89	37.62	37.89	7,139	+0.19(+0.50%)
Sep 10, 2009	37.71	37.71	37.32	37.70	6,079	+0.14(+0.37%)
Sep 09, 2009	37.38	37.59	37.30	37.56	443,974	+0.25(+0.66%)
Sep 08, 2009	37.18	37.32	37.15	37.32	1,550	+0.93(+2.56%)
Sep 04, 2009	36.48	36.50	36.23	36.38	15,278	+0.22(+0.60%)
Sep 03, 2009	36.21	36.21	36.12	36.17	2,198	+0.18(+0.49%)
Sep 02, 2009	36.02	36.30	35.94	35.99	4,950	-0.06(-0.16%)

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.