Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.97	43.51	42.73	42.73	84,475	-0.31(-0.72%)
Nov 27, 2009	42.35	43.25	42.04	43.04	62,470	+0.28(+0.65%)
Nov 26, 2009	43.15	43.15	42.60	42.76	58,849	-0.21(-0.49%)
Nov 25, 2009	43.06	43.47	42.90	42.97	91,318	-0.04(-0.09%)
Nov 24, 2009	43.98	43.98	43.01	43.01	70,093	-0.78(-1.78%)
Nov 23, 2009	43.50	44.00	43.30	43.79	76,353	+0.70(+1.62%)
Nov 20, 2009	42.04	43.09	42.04	43.09	74,245	+0.99(+2.35%)
Nov 19, 2009	42.80	42.93	42.10	42.10	77,920	-0.85(-1.98%)
Nov 18, 2009	42.43	43.37	42.30	42.95	107,061	+0.92(+2.19%)
Nov 17, 2009	41.25	42.30	41.18	42.03	104,780	+0.84(+2.04%)
Nov 16, 2009	40.89	41.19	40.71	41.19	122,431	+0.49(+1.20%)
Nov 13, 2009	40.49	40.84	40.47	40.70	73,460	+0.00(+0.00%)
Nov 12, 2009	40.35	40.84	40.35	40.70	55,190	-0.03(-0.07%)
Nov 11, 2009	41.00	41.00	40.58	40.73	64,487	-0.10(-0.24%)
Nov 10, 2009	40.63	40.90	40.41	40.83	43,335	+0.03(+0.07%)
Nov 09, 2009	40.10	40.84	40.10	40.80	125,373	+0.85(+2.13%)
Nov 06, 2009	40.16	40.16	39.80	39.95	45,379	-0.22(-0.55%)
Nov 05, 2009	40.03	40.24	39.81	40.17	66,037	+0.34(+0.85%)
Nov 04, 2009	40.81	40.81	39.51	39.83	151,818	-0.67(-1.65%)
Nov 03, 2009	39.70	40.55	39.70	40.50	133,459	+0.50(+1.25%)
Nov 02, 2009	39.45	40.25	39.45	40.00	199,651	+0.47(+1.19%)
Oct 30, 2009	39.50	39.99	39.43	39.53	107,678	-0.23(-0.58%)
Oct 29, 2009	39.00	39.76	39.00	39.76	69,657	+0.82(+2.11%)
Oct 28, 2009	38.94	38.98	38.51	38.94	57,863	-0.08(-0.21%)
Oct 27, 2009	39.66	39.87	38.90	39.02	87,189	-0.88(-2.21%)
Oct 26, 2009	39.43	40.00	39.36	39.90	101,943	+0.47(+1.19%)
Oct 23, 2009	39.89	39.64	39.43	39.43	86,209	-0.47(-1.18%)
Oct 22, 2009	39.80	39.99	39.03	39.90	76,073	+0.30(+0.76%)
Oct 21, 2009	39.73	39.80	39.52	39.60	96,654	-0.14(-0.35%)
Oct 20, 2009	39.79	39.75	39.56	39.74	107,740	-0.09(-0.23%)
Oct 19, 2009	39.80	40.05	39.50	39.83	106,474	+0.33(+0.84%)
Oct 16, 2009	39.36	39.52	39.13	39.50	46,374	-0.15(-0.38%)
Oct 15, 2009	39.20	39.69	39.02	39.65	169,065	+0.40(+1.02%)
Oct 14, 2009	39.15	39.25	38.83	39.25	104,329	+0.44(+1.13%)
Oct 13, 2009	38.66	38.95	38.51	38.81	93,839	+0.27(+0.70%)
Oct 09, 2009	38.65	38.81	38.50	38.54	27,898	-0.11(-0.28%)
Oct 08, 2009	39.00	39.19	38.50	38.65	51,916	-0.28(-0.72%)
Oct 07, 2009	38.90	39.15	38.64	38.93	63,230	+0.03(+0.08%)
Oct 06, 2009	38.72	39.15	38.43	38.90	108,806	+0.40(+1.04%)
Oct 05, 2009	37.11	38.70	37.11	38.50	72,203	+1.47(+3.97%)
Oct 02, 2009	37.33	37.90	37.03	37.03	102,339	-0.85(-2.24%)
Oct 01, 2009	38.40	38.45	37.86	37.88	131,191	-0.49(-1.28%)
Sep 30, 2009	38.79	39.00	38.25	38.37	104,073	-0.28(-0.72%)
Sep 29, 2009	39.14	39.14	38.36	38.65	118,670	-0.55(-1.40%)
Sep 28, 2009	38.28	39.38	38.00	39.20	175,205	+1.00(+2.62%)
Sep 25, 2009	38.14	38.38	37.50	38.20	85,261	+0.10(+0.26%)
Sep 24, 2009	39.35	39.35	38.10	38.10	201,573	-1.05(-2.68%)
Sep 23, 2009	39.72	39.83	39.10	39.15	116,683	-0.60(-1.51%)
Sep 22, 2009	39.32	39.80	39.01	39.75	129,195	+0.83(+2.13%)
Sep 21, 2009	39.68	39.68	38.81	38.92	162,704	-0.80(-2.01%)
Sep 18, 2009	39.52	40.00	39.51	39.72	156,492	-0.15(-0.38%)
Sep 17, 2009	39.49	39.88	39.34	39.87	123,805	+0.30(+0.76%)
Sep 16, 2009	39.87	39.98	39.51	39.57	180,153	-0.12(-0.30%)
Sep 15, 2009	39.10	39.74	39.10	39.69	171,161	+0.44(+1.12%)
Sep 14, 2009	38.90	39.25	38.45	39.25	105,006	+0.26(+0.67%)
Sep 11, 2009	39.33	39.33	38.85	38.99	58,733	-0.35(-0.89%)
Sep 10, 2009	39.65	39.65	39.25	39.34	61,865	-0.35(-0.88%)
Sep 09, 2009	39.00	39.80	38.54	39.69	208,402	+0.46(+1.17%)
Sep 08, 2009	38.52	39.48	38.20	39.23	179,068	+0.91(+2.37%)
Sep 04, 2009	38.00	38.42	37.51	38.32	107,013	+0.38(+1.00%)
Sep 03, 2009	37.02	38.00	36.90	37.94	208,191	+1.71(+4.72%)
Sep 02, 2009	36.53	36.88	36.13	36.23	86,473	-0.30(-0.82%)

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.