Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.89	38.36	37.72	37.96	852,754	-0.47(-1.22%)
Nov 27, 2009	37.69	38.71	37.67	38.43	611,244	-1.03(-2.61%)
Nov 25, 2009	39.26	39.53	39.01	39.46	1,075,038	+0.83(+2.15%)
Nov 24, 2009	38.67	38.78	38.33	38.63	964,696	+0.01(+0.03%)
Nov 23, 2009	38.78	38.95	38.52	38.62	1,208,555	+0.95(+2.52%)
Nov 20, 2009	37.21	37.69	37.11	37.67	1,097,541	-0.01(-0.03%)
Nov 19, 2009	37.81	37.81	37.22	37.68	1,056,838	-0.74(-1.93%)
Nov 18, 2009	38.42	38.55	38.11	38.42	582,923	-0.05(-0.13%)
Nov 17, 2009	38.49	38.54	38.16	38.47	929,406	-0.47(-1.21%)
Nov 16, 2009	38.53	39.07	38.52	38.94	1,806,945	+0.72(+1.88%)
Nov 13, 2009	37.93	38.30	37.66	38.22	1,385,729	+0.26(+0.68%)
Nov 12, 2009	38.33	38.52	37.90	37.96	1,073,708	-0.04(-0.11%)
Nov 11, 2009	37.94	38.21	37.73	38.00	1,398,445	+0.11(+0.29%)
Nov 10, 2009	37.84	38.08	37.64	37.89	807,504	-0.02(-0.05%)
Nov 09, 2009	37.66	37.99	37.60	37.91	1,315,970	+1.21(+3.30%)
Nov 06, 2009	36.23	36.73	36.17	36.70	1,286,548	-0.35(-0.94%)
Nov 05, 2009	37.03	37.27	36.85	37.05	986,674	+0.06(+0.16%)
Nov 04, 2009	36.81	37.35	36.71	36.99	1,262,695	+0.67(+1.84%)
Nov 03, 2009	36.03	36.32	35.83	36.32	2,238,190	-0.18(-0.49%)
Nov 02, 2009	36.74	37.25	36.25	36.50	2,204,447	-0.42(-1.14%)
Oct 30, 2009	37.52	37.75	36.58	36.92	2,703,760	-1.14(-3.00%)
Oct 29, 2009	38.00	38.15	37.48	38.06	2,174,892	-0.05(-0.13%)
Oct 28, 2009	38.88	39.14	38.10	38.11	2,839,070	-0.36(-0.94%)
Oct 27, 2009	38.71	38.79	38.27	38.47	1,361,083	+0.39(+1.02%)
Oct 26, 2009	38.85	39.28	38.02	38.08	1,754,844	-1.12(-2.86%)
Oct 23, 2009	39.25	39.28	39.06	39.20	1,686,825	-0.23(-0.58%)
Oct 22, 2009	38.85	39.44	38.60	39.43	1,215,774	+0.12(+0.31%)
Oct 21, 2009	39.34	39.85	39.25	39.31	1,333,485	+0.33(+0.85%)
Oct 20, 2009	38.90	39.05	38.89	38.98	1,100,773	-0.49(-1.24%)
Oct 19, 2009	38.85	39.52	38.81	39.47	1,038,412	+1.13(+2.95%)
Oct 16, 2009	38.43	38.70	38.13	38.34	2,567,284	-1.81(-4.51%)
Oct 15, 2009	39.94	40.17	39.86	40.15	2,621,708	+0.19(+0.48%)
Oct 14, 2009	39.73	39.99	39.60	39.96	3,270,899	+1.15(+2.96%)
Oct 13, 2009	38.86	39.04	38.63	38.81	2,464,843	-0.01(-0.03%)
Oct 12, 2009	38.81	38.90	38.60	38.82	2,788,260	+0.99(+2.62%)
Oct 09, 2009	37.73	37.88	37.64	37.83	442,361	-0.06(-0.16%)
Oct 08, 2009	37.93	38.13	37.36	37.89	1,042,628	+0.76(+2.05%)
Oct 07, 2009	37.15	37.31	36.97	37.13	662,330	+0.20(+0.54%)
Oct 06, 2009	36.66	37.09	36.66	36.93	757,680	+0.22(+0.60%)
Oct 05, 2009	36.14	36.75	36.05	36.71	975,838	+0.48(+1.32%)
Oct 02, 2009	36.02	36.48	36.00	36.23	904,208	+0.03(+0.08%)
Oct 01, 2009	36.73	36.73	36.10	36.20	1,468,115	-0.75(-2.03%)
Sep 30, 2009	36.65	37.07	36.29	36.95	1,759,317	+0.20(+0.54%)
Sep 29, 2009	36.93	37.04	36.59	36.75	1,217,504	-0.61(-1.62%)
Sep 28, 2009	36.96	37.40	36.89	37.36	911,644	+0.35(+0.94%)
Sep 25, 2009	36.74	37.38	36.67	37.01	1,715,699	+0.16(+0.43%)
Sep 24, 2009	37.60	37.77	36.62	36.85	2,151,207	-0.36(-0.97%)
Sep 23, 2009	37.98	38.00	37.18	37.21	2,606,543	-0.55(-1.46%)
Sep 22, 2009	37.89	37.97	37.66	37.76	1,967,167	+0.55(+1.48%)
Sep 21, 2009	37.05	37.42	36.95	37.21	1,100,659	+0.45(+1.22%)
Sep 18, 2009	36.89	36.95	36.62	36.76	1,510,904	+0.60(+1.66%)
Sep 17, 2009	36.03	36.34	35.88	36.16	1,764,782	+0.59(+1.66%)
Sep 16, 2009	35.51	35.81	35.38	35.57	2,003,098	+0.30(+0.85%)
Sep 15, 2009	35.07	35.36	34.52	35.27	883,901	-0.13(-0.37%)
Sep 14, 2009	35.10	35.48	35.07	35.40	677,333	+0.35(+1.00%)
Sep 11, 2009	35.30	35.50	35.01	35.05	2,273,357	+0.13(+0.37%)
Sep 10, 2009	34.52	35.01	34.31	34.92	933,732	+0.34(+0.98%)
Sep 09, 2009	34.26	34.68	34.21	34.58	773,275	+0.36(+1.05%)
Sep 08, 2009	34.18	34.39	33.91	34.22	864,189	+0.68(+2.03%)
Sep 04, 2009	33.07	33.63	32.91	33.54	693,137	+0.20(+0.60%)
Sep 03, 2009	33.45	33.52	33.07	33.34	859,424	-0.04(-0.12%)
Sep 02, 2009	33.24	33.53	33.20	33.38	677,255	-0.01(-0.03%)

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.