Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.82	40.17	39.65	40.14	1,612,098	+0.40(+1.01%)
Nov 27, 2009	39.46	39.91	39.01	39.74	725,325	-0.18(-0.46%)
Nov 25, 2009	39.80	40.29	39.68	39.93	1,078,092	+0.23(+0.58%)
Nov 24, 2009	39.60	40.04	39.41	39.70	1,528,804	+0.21(+0.53%)
Nov 23, 2009	39.25	39.86	39.21	39.49	3,168,098	+1.20(+3.12%)
Nov 20, 2009	37.94	38.64	37.46	38.29	5,086,217	+1.95(+5.37%)
Nov 19, 2009	36.50	36.59	35.50	36.34	2,265,442	-0.13(-0.35%)
Nov 18, 2009	36.89	36.97	36.28	36.47	1,283,804	-0.35(-0.94%)
Nov 17, 2009	36.76	37.05	36.65	36.82	704,600	+0.06(+0.17%)
Nov 16, 2009	36.60	36.94	36.47	36.75	984,857	+0.19(+0.52%)
Nov 13, 2009	36.46	36.60	36.25	36.56	972,323	+0.07(+0.20%)
Nov 12, 2009	36.82	37.09	36.45	36.49	746,169	-0.29(-0.79%)
Nov 11, 2009	37.03	37.18	36.59	36.78	1,011,328	-0.06(-0.17%)
Nov 10, 2009	36.41	36.96	36.22	36.84	1,093,258	+0.68(+1.88%)
Nov 09, 2009	35.95	36.16	35.81	36.16	860,476	+0.60(+1.69%)
Nov 06, 2009	35.65	35.71	35.33	35.56	639,790	-0.10(-0.28%)
Nov 05, 2009	35.17	35.66	35.17	35.66	871,301	+0.53(+1.52%)
Nov 04, 2009	35.08	35.59	35.01	35.13	928,572	+0.10(+0.29%)
Nov 03, 2009	35.21	35.27	34.56	35.03	975,593	-0.21(-0.59%)
Nov 02, 2009	35.71	35.79	35.11	35.24	1,333,959	-0.36(-1.01%)
Oct 30, 2009	35.54	35.74	35.27	35.60	1,583,911	+0.04(+0.11%)
Oct 29, 2009	35.15	35.59	35.09	35.56	933,509	+0.40(+1.13%)
Oct 28, 2009	35.67	35.70	35.14	35.16	1,056,871	-0.50(-1.40%)
Oct 27, 2009	35.47	35.95	35.38	35.66	739,519	+0.28(+0.80%)
Oct 26, 2009	35.75	35.80	35.06	35.37	1,078,298	-0.30(-0.83%)
Oct 23, 2009	35.75	35.78	35.54	35.67	1,043,714	-0.40(-1.10%)
Oct 22, 2009	36.37	36.37	35.71	36.07	1,267,746	-0.30(-0.83%)
Oct 21, 2009	36.74	37.11	36.34	36.37	1,298,130	-0.36(-0.99%)
Oct 20, 2009	36.88	36.90	36.70	36.74	1,126,022	-0.18(-0.49%)
Oct 19, 2009	36.78	37.13	36.62	36.92	812,477	+0.25(+0.68%)
Oct 16, 2009	36.53	36.82	36.16	36.67	1,466,090	+0.10(+0.28%)
Oct 15, 2009	36.22	36.57	36.12	36.57	863,582	+0.18(+0.50%)
Oct 14, 2009	36.38	36.43	36.16	36.39	794,646	+0.11(+0.32%)
Oct 13, 2009	36.40	36.50	35.58	36.27	1,426,408	-0.30(-0.81%)
Oct 12, 2009	36.80	36.84	36.45	36.57	1,101,737	-0.16(-0.42%)
Oct 09, 2009	36.71	36.84	35.68	36.72	2,160,605	+0.08(+0.22%)
Oct 08, 2009	36.60	36.73	36.46	36.64	945,828	+0.11(+0.30%)
Oct 07, 2009	36.53	36.59	36.41	36.53	616,177	-0.06(-0.17%)
Oct 06, 2009	36.28	36.62	36.16	36.59	1,193,541	+0.28(+0.76%)
Oct 05, 2009	36.17	36.33	35.83	36.32	967,281	+0.11(+0.30%)
Oct 02, 2009	35.79	36.35	35.62	36.21	1,602,297	+0.30(+0.85%)
Oct 01, 2009	35.76	35.99	35.66	35.91	1,581,764	+0.12(+0.34%)
Sep 30, 2009	36.47	36.64	35.47	35.78	2,521,857	-0.65(-1.80%)
Sep 29, 2009	36.64	36.82	36.31	36.44	2,385,571	-0.20(-0.55%)
Sep 28, 2009	36.28	36.71	36.03	36.64	954,164	+0.53(+1.46%)
Sep 25, 2009	36.01	36.31	35.62	36.12	1,356,251	+0.02(+0.06%)
Sep 24, 2009	36.37	36.53	35.91	36.10	936,670	-0.21(-0.58%)
Sep 23, 2009	36.12	36.62	35.85	36.30	1,671,049	+0.35(+0.98%)
Sep 22, 2009	36.27	36.27	35.74	35.95	1,416,060	-0.18(-0.50%)
Sep 21, 2009	35.84	36.35	35.51	36.14	1,279,770	+0.27(+0.75%)
Sep 18, 2009	35.23	35.93	34.66	35.87	2,022,655	+0.70(+1.98%)
Sep 17, 2009	35.47	35.55	35.00	35.17	1,462,502	-0.18(-0.52%)
Sep 16, 2009	35.58	35.63	35.29	35.35	1,477,025	-0.27(-0.76%)
Sep 15, 2009	35.94	35.95	35.45	35.62	985,533	-0.38(-1.07%)
Sep 14, 2009	36.20	36.20	35.87	36.01	964,890	-0.34(-0.93%)
Sep 11, 2009	36.19	36.45	35.99	36.35	1,078,446	+0.27(+0.75%)
Sep 10, 2009	35.91	36.08	35.43	36.08	1,479,723	+0.22(+0.60%)
Sep 09, 2009	35.82	36.36	35.66	35.86	1,736,393	+0.07(+0.21%)
Sep 08, 2009	35.08	35.81	35.04	35.78	1,426,043	+0.86(+2.47%)
Sep 04, 2009	34.61	34.93	34.43	34.92	895,785	+0.09(+0.27%)
Sep 03, 2009	34.81	34.89	34.36	34.83	1,941,017	+0.09(+0.25%)
Sep 02, 2009	34.64	34.93	34.51	34.74	892,265	+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.