Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.36	39.71	39.20	39.69	1,630,686	+0.40(+1.01%)
Nov 27, 2009	39.01	39.46	38.57	39.29	733,689	-0.18(-0.46%)
Nov 25, 2009	39.34	39.84	39.23	39.47	1,090,523	+0.23(+0.58%)
Nov 24, 2009	39.15	39.59	38.96	39.24	1,546,432	+0.21(+0.53%)
Nov 23, 2009	38.81	39.41	38.76	39.04	3,204,627	+1.18(+3.12%)
Nov 20, 2009	37.50	38.20	37.03	37.85	5,144,863	+1.93(+5.37%)
Nov 19, 2009	36.08	36.17	35.10	35.93	2,291,563	-0.13(-0.35%)
Nov 18, 2009	36.47	36.55	35.87	36.05	1,298,606	-0.34(-0.94%)
Nov 17, 2009	36.34	36.63	36.23	36.40	712,724	+0.06(+0.17%)
Nov 16, 2009	36.18	36.52	36.05	36.34	996,213	+0.19(+0.52%)
Nov 13, 2009	36.05	36.18	35.83	36.15	983,534	+0.07(+0.20%)
Nov 12, 2009	36.40	36.67	36.03	36.07	754,772	-0.29(-0.79%)
Nov 11, 2009	36.61	36.76	36.17	36.36	1,022,989	-0.06(-0.17%)
Nov 10, 2009	35.99	36.54	35.81	36.42	1,105,863	+0.67(+1.88%)
Nov 09, 2009	35.54	35.75	35.40	35.75	870,397	+0.59(+1.69%)
Nov 06, 2009	35.24	35.30	34.92	35.16	647,167	-0.10(-0.28%)
Nov 05, 2009	34.77	35.26	34.77	35.26	881,348	+0.53(+1.52%)
Nov 04, 2009	34.68	35.18	34.61	34.73	939,278	+0.10(+0.29%)
Nov 03, 2009	34.81	34.86	34.16	34.63	986,842	-0.21(-0.59%)
Nov 02, 2009	35.30	35.38	34.71	34.84	1,349,340	-0.35(-1.01%)
Oct 30, 2009	35.14	35.34	34.87	35.19	1,602,173	+0.04(+0.11%)
Oct 29, 2009	34.75	35.18	34.69	35.15	944,273	+0.39(+1.13%)
Oct 28, 2009	35.26	35.30	34.74	34.76	1,069,058	-0.49(-1.40%)
Oct 27, 2009	35.07	35.54	34.98	35.25	748,046	+0.28(+0.80%)
Oct 26, 2009	35.34	35.39	34.66	34.97	1,090,731	-0.29(-0.83%)
Oct 23, 2009	35.34	35.37	35.14	35.26	1,055,748	-0.39(-1.10%)
Oct 22, 2009	35.96	35.96	35.30	35.66	1,282,364	-0.30(-0.84%)
Oct 21, 2009	36.32	36.69	35.92	35.96	1,313,098	-0.36(-0.99%)
Oct 20, 2009	36.46	36.48	36.28	36.32	1,139,006	-0.18(-0.49%)
Oct 19, 2009	36.36	36.71	36.20	36.50	821,845	+0.25(+0.68%)
Oct 16, 2009	36.12	36.40	35.74	36.25	1,482,994	+0.10(+0.28%)
Oct 15, 2009	35.80	36.16	35.70	36.15	873,539	+0.18(+0.50%)
Oct 14, 2009	35.96	36.01	35.75	35.97	803,808	+0.11(+0.32%)
Oct 13, 2009	35.98	36.08	35.17	35.86	1,442,854	-0.29(-0.81%)
Oct 12, 2009	36.38	36.42	36.03	36.15	1,114,440	-0.15(-0.42%)
Oct 09, 2009	36.29	36.42	35.28	36.30	2,185,517	+0.08(+0.22%)
Oct 08, 2009	36.18	36.31	36.04	36.22	956,734	+0.11(+0.30%)
Oct 07, 2009	36.12	36.17	36.00	36.12	623,282	-0.06(-0.17%)
Oct 06, 2009	35.87	36.20	35.74	36.18	1,207,303	+0.27(+0.76%)
Oct 05, 2009	35.76	35.92	35.42	35.90	978,434	+0.11(+0.30%)
Oct 02, 2009	35.38	35.93	35.22	35.80	1,620,772	+0.30(+0.85%)
Oct 01, 2009	35.36	35.58	35.25	35.50	1,600,002	+0.12(+0.34%)
Sep 30, 2009	36.05	36.22	35.06	35.38	2,550,935	-0.65(-1.80%)
Sep 29, 2009	36.22	36.40	35.90	36.02	2,413,077	-0.20(-0.55%)
Sep 28, 2009	35.86	36.29	35.62	36.22	965,165	+0.52(+1.46%)
Sep 25, 2009	35.60	35.90	35.21	35.70	1,371,889	+0.02(+0.06%)
Sep 24, 2009	35.95	36.11	35.50	35.68	947,470	-0.21(-0.58%)
Sep 23, 2009	35.70	36.20	35.44	35.89	1,690,317	+0.35(+0.98%)
Sep 22, 2009	35.86	35.86	35.33	35.54	1,432,388	-0.18(-0.50%)
Sep 21, 2009	35.43	35.93	35.10	35.72	1,294,526	+0.27(+0.75%)
Sep 18, 2009	34.83	35.52	34.26	35.46	2,045,977	+0.69(+1.98%)
Sep 17, 2009	35.07	35.14	34.60	34.77	1,479,365	-0.18(-0.52%)
Sep 16, 2009	35.17	35.22	34.88	34.95	1,494,056	-0.27(-0.76%)
Sep 15, 2009	35.53	35.54	35.04	35.22	996,896	-0.38(-1.07%)
Sep 14, 2009	35.78	35.78	35.46	35.60	976,015	-0.33(-0.93%)
Sep 11, 2009	35.78	36.04	35.58	35.93	1,090,881	+0.27(+0.75%)
Sep 10, 2009	35.50	35.66	35.03	35.66	1,496,784	+0.21(+0.60%)
Sep 09, 2009	35.41	35.94	35.25	35.45	1,756,414	+0.07(+0.21%)
Sep 08, 2009	34.68	35.40	34.64	35.38	1,442,486	+0.85(+2.47%)
Sep 04, 2009	34.22	34.54	34.04	34.52	906,114	+0.09(+0.27%)
Sep 03, 2009	34.42	34.50	33.97	34.43	1,963,397	+0.09(+0.25%)
Sep 02, 2009	34.24	34.54	34.12	34.34	902,553	+0.09(+0.25%)

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.