Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.64	38.87	38.06	38.81	250,547	+0.17(+0.44%)
Nov 27, 2009	38.30	39.17	38.12	38.64	161,152	-0.98(-2.47%)
Nov 25, 2009	39.75	39.85	39.54	39.62	313,289	+0.06(+0.15%)
Nov 24, 2009	39.81	39.81	39.12	39.56	337,323	-0.16(-0.41%)
Nov 23, 2009	39.78	40.27	39.53	39.72	514,045	+0.57(+1.45%)
Nov 20, 2009	38.99	39.27	38.88	39.15	460,155	-0.10(-0.25%)
Nov 19, 2009	39.89	39.89	39.01	39.25	447,746	-0.96(-2.38%)
Nov 18, 2009	40.31	40.31	39.90	40.21	522,761	-0.01(-0.04%)
Nov 17, 2009	40.10	40.35	39.89	40.22	407,297	+0.02(+0.06%)
Nov 16, 2009	39.65	40.47	39.58	40.20	414,167	+0.93(+2.38%)
Nov 13, 2009	39.01	39.43	38.65	39.27	723,158	+0.37(+0.94%)
Nov 12, 2009	39.63	39.89	38.83	38.90	815,987	-0.67(-1.70%)
Nov 11, 2009	39.66	39.92	39.29	39.57	591,968	+0.37(+0.95%)
Nov 10, 2009	39.37	39.56	38.87	39.20	337,941	-0.23(-0.59%)
Nov 09, 2009	38.77	39.43	38.77	39.43	253,061	+1.01(+2.63%)
Nov 06, 2009	38.13	38.76	38.00	38.42	411,315	-0.09(-0.23%)
Nov 05, 2009	37.81	38.58	37.67	38.51	941,507	+1.08(+2.88%)
Nov 04, 2009	38.19	38.39	37.43	37.44	1,483,342	-0.48(-1.26%)
Nov 03, 2009	37.01	37.96	36.93	37.91	908,585	+0.57(+1.52%)
Nov 02, 2009	37.65	38.01	36.70	37.35	934,145	-0.13(-0.36%)
Oct 30, 2009	38.49	38.64	37.20	37.48	817,810	-1.24(-3.20%)
Oct 29, 2009	38.13	38.86	38.08	38.72	255,995	+0.97(+2.57%)
Oct 28, 2009	38.92	39.02	37.64	37.75	534,170	-1.32(-3.37%)
Oct 27, 2009	39.54	39.77	39.03	39.07	622,784	-0.43(-1.10%)
Oct 26, 2009	40.08	40.69	39.34	39.50	346,623	-0.48(-1.20%)
Oct 23, 2009	40.21	40.22	39.90	39.98	204,496	-0.89(-2.18%)
Oct 22, 2009	40.13	41.01	39.71	40.87	246,537	+0.78(+1.94%)
Oct 21, 2009	40.60	41.33	40.09	40.09	167,737	-0.56(-1.38%)
Oct 20, 2009	40.39	40.75	40.39	40.65	282,280	-0.54(-1.31%)
Oct 19, 2009	40.90	41.42	40.65	41.19	126,821	+0.40(+0.97%)
Oct 16, 2009	40.99	41.05	40.50	40.79	254,681	-0.57(-1.37%)
Oct 15, 2009	41.14	41.40	41.00	41.36	326,796	-0.01(-0.04%)
Oct 14, 2009	41.11	41.43	40.89	41.37	3,500,577	+0.87(+2.16%)
Oct 13, 2009	40.67	40.72	40.16	40.50	184,898	-0.25(-0.62%)
Oct 12, 2009	41.03	41.11	40.60	40.75	175,749	+0.03(+0.07%)
Oct 09, 2009	40.36	40.74	40.25	40.72	280,925	+0.41(+1.02%)
Oct 08, 2009	40.21	40.65	40.01	40.31	308,580	+0.45(+1.13%)
Oct 07, 2009	39.72	39.92	39.55	39.86	153,895	+0.06(+0.15%)
Oct 06, 2009	39.51	40.12	39.31	39.81	338,714	+0.64(+1.64%)
Oct 05, 2009	38.49	39.26	38.41	39.16	496,373	+0.84(+2.18%)
Oct 02, 2009	38.09	38.64	37.91	38.33	220,592	-0.25(-0.66%)
Oct 01, 2009	39.79	39.84	38.55	38.58	417,498	-1.33(-3.33%)
Sep 30, 2009	40.46	40.55	39.54	39.91	1,112,381	-0.61(-1.51%)
Sep 29, 2009	40.49	40.89	40.30	40.52	152,841	+0.03(+0.07%)
Sep 28, 2009	39.65	40.62	39.58	40.49	357,801	+1.10(+2.79%)
Sep 25, 2009	39.48	39.75	39.17	39.39	110,293	-0.29(-0.73%)
Sep 24, 2009	40.63	40.83	39.37	39.69	596,307	-0.94(-2.32%)
Sep 23, 2009	41.30	41.50	40.57	40.63	440,288	-0.58(-1.40%)
Sep 22, 2009	40.99	41.32	40.81	41.20	524,903	+0.49(+1.21%)
Sep 21, 2009	40.51	40.81	40.33	40.71	169,190	-0.25(-0.60%)
Sep 18, 2009	41.11	41.20	40.58	40.96	147,799	+0.10(+0.24%)
Sep 17, 2009	41.04	41.51	40.63	40.86	249,279	+0.35(+0.87%)
Sep 16, 2009	40.33	41.11	40.18	40.51	183,480	+0.40(+1.01%)
Sep 15, 2009	39.68	40.21	39.51	40.10	165,714	+0.49(+1.23%)
Sep 14, 2009	38.78	39.63	38.71	39.62	262,844	+0.49(+1.26%)
Sep 11, 2009	39.18	39.40	38.86	39.12	215,990	+0.07(+0.19%)
Sep 10, 2009	38.53	39.10	38.16	39.05	225,457	+0.55(+1.42%)
Sep 09, 2009	37.92	38.71	37.74	38.50	419,767	+0.70(+1.84%)
Sep 08, 2009	37.85	37.88	37.47	37.81	405,364	+0.37(+1.00%)
Sep 04, 2009	36.99	37.44	36.74	37.44	339,221	+0.53(+1.44%)
Sep 03, 2009	36.69	36.99	36.25	36.90	286,415	+0.49(+1.33%)
Sep 02, 2009	36.63	36.79	36.40	36.42	181,964	-0.31(-0.85%)

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.