Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.04	39.34	38.88	39.19	1,309,029	+0.14(+0.36%)
Nov 27, 2009	38.60	39.32	38.55	39.05	626,765	-0.27(-0.68%)
Nov 25, 2009	39.42	39.55	39.17	39.32	874,601	+0.05(+0.12%)
Nov 24, 2009	39.32	39.49	39.11	39.27	1,262,104	+0.05(+0.13%)
Nov 23, 2009	39.11	39.38	39.08	39.22	1,516,087	+0.43(+1.11%)
Nov 20, 2009	38.95	39.06	38.71	38.79	1,584,042	-0.13(-0.33%)
Nov 19, 2009	39.24	39.38	38.62	38.92	3,017,284	-0.55(-1.40%)
Nov 18, 2009	39.21	40.00	38.84	39.47	5,482,273	+0.32(+0.81%)
Nov 17, 2009	39.02	39.16	38.72	39.16	1,982,993	+0.11(+0.28%)
Nov 16, 2009	39.01	39.39	38.86	39.04	1,845,489	+0.20(+0.50%)
Nov 13, 2009	38.72	39.02	38.65	38.85	2,049,888	+0.02(+0.05%)
Nov 12, 2009	39.17	39.27	38.64	38.83	1,885,248	-0.41(-1.04%)
Nov 11, 2009	39.49	39.60	39.03	39.24	1,990,854	-0.21(-0.53%)
Nov 10, 2009	39.78	39.91	39.23	39.45	2,319,618	-0.34(-0.85%)
Nov 09, 2009	39.29	39.92	39.06	39.79	2,840,440	+0.81(+2.09%)
Nov 06, 2009	38.47	39.14	38.41	38.97	2,243,862	+0.30(+0.77%)
Nov 05, 2009	38.54	38.75	38.37	38.67	1,962,620	+0.41(+1.07%)
Nov 04, 2009	38.24	38.60	38.08	38.26	2,420,395	+0.12(+0.31%)
Nov 03, 2009	39.09	39.09	37.78	38.15	4,137,191	-0.48(-1.25%)
Nov 02, 2009	39.02	39.45	38.37	38.63	5,637,807	+0.11(+0.29%)
Oct 30, 2009	38.26	38.87	38.08	38.52	5,724,724	+0.26(+0.68%)
Oct 29, 2009	37.89	38.37	37.72	38.26	2,961,097	+0.55(+1.45%)
Oct 28, 2009	37.71	37.98	37.54	37.71	3,265,749	-0.05(-0.12%)
Oct 27, 2009	37.98	38.10	37.68	37.76	1,751,369	-0.12(-0.33%)
Oct 26, 2009	38.26	38.38	37.72	37.88	2,487,247	-0.25(-0.67%)
Oct 23, 2009	38.18	38.22	37.97	38.13	3,099,928	-0.15(-0.40%)
Oct 22, 2009	37.55	38.37	37.44	38.29	3,449,661	+0.99(+2.66%)
Oct 21, 2009	37.49	37.95	37.30	37.30	2,418,614	-0.19(-0.52%)
Oct 20, 2009	37.47	37.57	37.33	37.49	1,857,712	-0.06(-0.15%)
Oct 19, 2009	37.55	37.76	37.38	37.55	1,682,388	+0.04(+0.10%)
Oct 16, 2009	37.65	37.99	37.41	37.51	1,715,205	-0.15(-0.39%)
Oct 15, 2009	37.41	37.78	37.33	37.66	1,791,389	+0.10(+0.27%)
Oct 14, 2009	37.85	37.95	37.34	37.55	2,541,506	-0.20(-0.53%)
Oct 13, 2009	37.77	37.81	37.53	37.75	1,648,257	-0.03(-0.09%)
Oct 12, 2009	38.35	38.53	37.79	37.79	2,442,464	-0.06(-0.15%)
Oct 09, 2009	38.03	38.04	37.66	37.84	2,010,073	-0.11(-0.29%)
Oct 08, 2009	37.75	38.12	37.75	37.95	4,687,154	+0.99(+2.69%)
Oct 07, 2009	36.70	36.97	36.55	36.96	1,580,635	+0.14(+0.39%)
Oct 06, 2009	36.99	37.13	36.70	36.82	2,464,684	+0.14(+0.37%)
Oct 05, 2009	37.39	37.39	36.34	36.68	3,960,475	-0.46(-1.23%)
Oct 02, 2009	37.18	37.44	37.11	37.14	2,045,979	-0.03(-0.07%)
Oct 01, 2009	37.89	37.89	37.03	37.17	2,494,545	-0.76(-2.01%)
Sep 30, 2009	37.77	38.01	37.50	37.93	1,864,261	+0.19(+0.51%)
Sep 29, 2009	37.97	38.12	37.68	37.73	1,459,655	-0.34(-0.88%)
Sep 28, 2009	37.93	38.13	37.72	38.07	1,545,289	+0.25(+0.67%)
Sep 25, 2009	37.84	38.18	37.73	37.82	1,384,378	-0.06(-0.15%)
Sep 24, 2009	37.96	38.20	37.63	37.88	1,980,683	-0.02(-0.05%)
Sep 23, 2009	38.19	38.41	37.88	37.90	3,604,750	-0.24(-0.63%)
Sep 22, 2009	37.32	38.78	37.01	38.13	8,288,584	+0.95(+2.57%)
Sep 21, 2009	37.23	37.23	36.94	37.18	1,446,993	-0.17(-0.47%)
Sep 18, 2009	37.02	37.46	36.75	37.35	2,191,974	+0.56(+1.52%)
Sep 17, 2009	36.99	37.30	36.75	36.79	2,386,342	-0.22(-0.61%)
Sep 16, 2009	37.03	37.11	36.75	37.02	2,370,507	+0.10(+0.28%)
Sep 15, 2009	37.15	37.15	36.81	36.92	2,773,362	-0.37(-0.99%)
Sep 14, 2009	37.02	37.38	36.79	37.28	1,895,188	+0.10(+0.28%)
Sep 11, 2009	37.14	37.43	36.94	37.18	5,117,751	-0.73(-1.92%)
Sep 10, 2009	37.66	38.00	37.66	37.91	2,802,415	+0.28(+0.75%)
Sep 09, 2009	37.83	37.89	37.58	37.63	2,223,957	-0.34(-0.90%)
Sep 08, 2009	37.88	38.04	37.72	37.97	1,717,762	+0.19(+0.49%)
Sep 04, 2009	37.47	37.79	37.43	37.78	1,005,545	+0.27(+0.72%)
Sep 03, 2009	37.69	37.69	37.15	37.51	1,857,375	+0.01(+0.02%)
Sep 02, 2009	37.52	37.73	37.45	37.50	1,472,544	-0.14(-0.38%)

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.