Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.37	39.72	39.20	39.69	1,630,600	+0.40(+1.01%)
Nov 27, 2009	39.01	39.46	38.57	39.29	733,650	-0.18(-0.46%)
Nov 25, 2009	39.35	39.84	39.23	39.47	1,090,466	+0.23(+0.58%)
Nov 24, 2009	39.15	39.59	38.96	39.25	1,546,351	+0.21(+0.53%)
Nov 23, 2009	38.81	39.41	38.76	39.04	3,204,459	+1.18(+3.12%)
Nov 20, 2009	37.51	38.20	37.04	37.86	5,144,593	+1.93(+5.37%)
Nov 19, 2009	36.08	36.18	35.10	35.93	2,291,443	-0.13(-0.35%)
Nov 18, 2009	36.47	36.55	35.87	36.05	1,298,538	-0.34(-0.94%)
Nov 17, 2009	36.34	36.63	36.23	36.40	712,687	+0.06(+0.17%)
Nov 16, 2009	36.18	36.52	36.05	36.34	996,161	+0.19(+0.52%)
Nov 13, 2009	36.05	36.18	35.84	36.15	983,483	+0.07(+0.20%)
Nov 12, 2009	36.40	36.67	36.03	36.08	754,733	-0.29(-0.79%)
Nov 11, 2009	36.61	36.76	36.18	36.36	1,022,936	-0.06(-0.17%)
Nov 10, 2009	35.99	36.54	35.81	36.42	1,105,805	+0.67(+1.88%)
Nov 09, 2009	35.55	35.75	35.40	35.75	870,351	+0.59(+1.69%)
Nov 06, 2009	35.25	35.31	34.92	35.16	647,133	-0.10(-0.28%)
Nov 05, 2009	34.77	35.26	34.77	35.26	881,301	+0.53(+1.52%)
Nov 04, 2009	34.68	35.19	34.61	34.73	939,229	+0.10(+0.29%)
Nov 03, 2009	34.81	34.87	34.16	34.63	986,790	-0.21(-0.59%)
Nov 02, 2009	35.31	35.39	34.71	34.84	1,349,270	-0.35(-1.01%)
Oct 30, 2009	35.14	35.34	34.87	35.19	1,602,089	+0.04(+0.11%)
Oct 29, 2009	34.75	35.19	34.69	35.15	944,223	+0.39(+1.13%)
Oct 28, 2009	35.27	35.30	34.74	34.76	1,069,001	-0.49(-1.40%)
Oct 27, 2009	35.07	35.54	34.98	35.25	748,007	+0.28(+0.80%)
Oct 26, 2009	35.35	35.39	34.66	34.97	1,090,674	-0.29(-0.83%)
Oct 23, 2009	35.34	35.37	35.14	35.27	1,055,693	-0.39(-1.10%)
Oct 22, 2009	35.96	35.96	35.31	35.66	1,282,296	-0.30(-0.84%)
Oct 21, 2009	36.32	36.69	35.93	35.96	1,313,029	-0.36(-0.99%)
Oct 20, 2009	36.46	36.48	36.29	36.32	1,138,946	-0.18(-0.49%)
Oct 19, 2009	36.36	36.71	36.20	36.50	821,802	+0.25(+0.68%)
Oct 16, 2009	36.12	36.40	35.75	36.25	1,482,917	+0.10(+0.28%)
Oct 15, 2009	35.81	36.16	35.71	36.15	873,494	+0.18(+0.50%)
Oct 14, 2009	35.97	36.01	35.75	35.97	803,766	+0.11(+0.32%)
Oct 13, 2009	35.99	36.09	35.17	35.86	1,442,779	-0.29(-0.81%)
Oct 12, 2009	36.38	36.43	36.03	36.15	1,114,382	-0.15(-0.42%)
Oct 09, 2009	36.29	36.43	35.28	36.31	2,185,402	+0.08(+0.22%)
Oct 08, 2009	36.19	36.31	36.05	36.23	956,684	+0.11(+0.30%)
Oct 07, 2009	36.12	36.17	36.00	36.12	623,249	-0.06(-0.17%)
Oct 06, 2009	35.87	36.21	35.75	36.18	1,207,239	+0.27(+0.76%)
Oct 05, 2009	35.76	35.92	35.43	35.91	978,383	+0.11(+0.30%)
Oct 02, 2009	35.39	35.93	35.22	35.80	1,620,687	+0.30(+0.85%)
Oct 01, 2009	35.36	35.58	35.25	35.50	1,599,918	+0.12(+0.34%)
Sep 30, 2009	36.05	36.22	35.07	35.38	2,550,801	-0.65(-1.80%)
Sep 29, 2009	36.22	36.41	35.90	36.03	2,412,951	-0.20(-0.55%)
Sep 28, 2009	35.87	36.29	35.63	36.23	965,115	+0.52(+1.46%)
Sep 25, 2009	35.60	35.90	35.21	35.71	1,371,817	+0.02(+0.06%)
Sep 24, 2009	35.95	36.11	35.51	35.69	947,421	-0.21(-0.58%)
Sep 23, 2009	35.71	36.21	35.44	35.89	1,690,229	+0.35(+0.98%)
Sep 22, 2009	35.86	35.86	35.33	35.55	1,432,313	-0.18(-0.50%)
Sep 21, 2009	35.43	35.93	35.11	35.73	1,294,458	+0.27(+0.75%)
Sep 18, 2009	34.83	35.53	34.26	35.46	2,045,870	+0.69(+1.98%)
Sep 17, 2009	35.07	35.15	34.60	34.77	1,479,288	-0.18(-0.52%)
Sep 16, 2009	35.17	35.23	34.88	34.95	1,493,977	-0.27(-0.76%)
Sep 15, 2009	35.53	35.54	35.05	35.22	996,844	-0.38(-1.07%)
Sep 14, 2009	35.79	35.79	35.47	35.60	975,964	-0.33(-0.93%)
Sep 11, 2009	35.78	36.04	35.59	35.93	1,090,823	+0.27(+0.75%)
Sep 10, 2009	35.51	35.67	35.03	35.67	1,496,706	+0.21(+0.60%)
Sep 09, 2009	35.41	35.95	35.25	35.45	1,756,322	+0.07(+0.21%)
Sep 08, 2009	34.68	35.41	34.64	35.38	1,442,410	+0.85(+2.47%)
Sep 04, 2009	34.22	34.54	34.04	34.52	906,066	+0.09(+0.27%)
Sep 03, 2009	34.42	34.50	33.97	34.43	1,963,294	+0.09(+0.25%)
Sep 02, 2009	34.24	34.54	34.12	34.34	902,506	+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.