Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.42	39.66	39.19	39.65	40,431	+0.31(+0.79%)
Nov 27, 2009	39.76	39.85	38.86	39.34	39,358	-1.19(-2.93%)
Nov 25, 2009	40.55	40.56	40.36	40.52	24,929	+0.27(+0.66%)
Nov 24, 2009	40.46	40.46	39.85	40.26	190,058	+0.08(+0.19%)
Nov 23, 2009	39.76	40.25	39.76	40.18	32,932	+0.97(+2.48%)
Nov 20, 2009	39.19	39.24	39.04	39.21	11,622	-0.30(-0.77%)
Nov 19, 2009	39.44	39.52	39.16	39.51	14,135	-0.44(-1.10%)
Nov 18, 2009	39.91	39.95	39.65	39.95	11,062	-0.02(-0.06%)
Nov 17, 2009	40.01	40.01	39.80	39.98	24,433	+0.01(+0.02%)
Nov 16, 2009	39.89	40.07	39.62	39.97	40,935	+0.77(+1.98%)
Nov 13, 2009	38.84	39.27	39.02	39.19	9,671	+0.36(+0.92%)
Nov 12, 2009	39.43	39.50	38.84	38.84	43,648	-0.61(-1.55%)
Nov 11, 2009	39.76	39.76	39.34	39.45	34,187	+0.33(+0.85%)
Nov 10, 2009	39.19	39.32	39.03	39.12	17,950	-0.51(-1.29%)
Nov 09, 2009	39.72	39.72	39.09	39.63	40,297	+1.16(+3.03%)
Nov 06, 2009	38.42	38.58	38.30	38.46	24,683	+0.22(+0.57%)
Nov 05, 2009	37.67	38.26	37.67	38.24	71,928	+0.84(+2.24%)
Nov 04, 2009	37.37	37.62	37.28	37.41	89,697	+0.46(+1.26%)
Nov 03, 2009	36.77	36.94	36.22	36.94	48,389	-0.59(-1.56%)
Nov 02, 2009	37.22	37.59	36.89	37.53	254,952	+0.04(+0.10%)
Oct 30, 2009	38.27	38.27	37.44	37.49	54,226	-0.84(-2.18%)
Oct 29, 2009	38.05	38.33	37.83	38.33	15,620	+0.70(+1.86%)
Oct 28, 2009	38.51	38.51	37.41	37.63	30,043	-1.43(-3.66%)
Oct 27, 2009	39.28	39.30	38.74	39.06	36,573	+0.08(+0.21%)
Oct 26, 2009	39.53	39.72	38.65	38.97	18,497	-0.04(-0.10%)
Oct 23, 2009	39.07	39.14	39.01	39.01	24,081	-0.54(-1.37%)
Oct 22, 2009	38.93	39.55	38.78	39.55	113,502	+0.94(+2.45%)
Oct 21, 2009	38.68	39.22	38.61	38.61	9,435	-0.41(-1.05%)
Oct 20, 2009	38.74	39.02	38.66	39.02	9,344	-0.05(-0.12%)
Oct 19, 2009	38.82	39.07	38.58	39.06	12,135	+0.43(+1.12%)
Oct 16, 2009	38.38	38.69	38.29	38.63	8,770	-0.08(-0.20%)
Oct 15, 2009	38.83	38.86	38.55	38.71	68,791	-0.37(-0.95%)
Oct 14, 2009	38.71	39.11	38.70	39.08	10,305	+0.80(+2.08%)
Oct 13, 2009	38.17	38.37	38.09	38.28	11,262	-0.06(-0.15%)
Oct 12, 2009	38.33	38.65	38.11	38.34	18,086	+0.22(+0.58%)
Oct 09, 2009	38.24	38.33	37.92	38.12	9,633	-0.08(-0.20%)
Oct 08, 2009	38.20	38.31	38.08	38.20	53,351	+0.35(+0.93%)
Oct 07, 2009	37.99	38.02	37.66	37.84	79,449	-0.25(-0.65%)
Oct 06, 2009	37.66	38.74	37.63	38.09	54,007	+0.78(+2.10%)
Oct 05, 2009	37.18	37.36	37.09	37.31	16,756	+0.71(+1.95%)
Oct 02, 2009	36.24	36.77	36.10	36.59	56,173	+0.01(+0.02%)
Oct 01, 2009	37.40	37.40	36.49	36.59	313,678	-0.59(-1.59%)
Sep 30, 2009	37.37	37.47	36.68	37.18	76,513	-0.21(-0.57%)
Sep 29, 2009	37.63	37.63	37.11	37.39	23,604	+0.33(+0.90%)
Sep 28, 2009	36.41	37.27	36.32	37.06	26,679	+0.57(+1.56%)
Sep 25, 2009	36.59	36.68	36.49	36.49	13,498	-0.19(-0.52%)
Sep 24, 2009	36.91	37.03	36.49	36.68	24,461	+0.30(+0.82%)
Sep 23, 2009	37.06	37.25	36.38	36.38	45,961	-0.34(-0.93%)
Sep 22, 2009	36.86	37.03	36.71	36.72	53,519	+0.10(+0.27%)
Sep 21, 2009	36.49	36.71	36.22	36.62	13,326	-0.14(-0.38%)
Sep 18, 2009	36.66	36.78	36.53	36.76	16,332	+0.50(+1.39%)
Sep 17, 2009	36.47	36.67	36.21	36.26	27,298	-0.35(-0.95%)
Sep 16, 2009	36.35	36.78	36.00	36.61	23,308	+0.97(+2.71%)
Sep 15, 2009	35.57	35.80	35.45	35.64	35,034	+0.21(+0.60%)
Sep 14, 2009	35.38	35.78	35.16	35.43	20,898	-0.88(-2.43%)
Sep 11, 2009	36.30	36.61	36.30	36.31	13,796	+0.02(+0.06%)
Sep 10, 2009	36.17	36.48	35.85	36.29	24,265	-0.31(-0.84%)
Sep 09, 2009	36.14	36.73	36.14	36.60	16,225	+0.43(+1.18%)
Sep 08, 2009	36.27	36.64	35.91	36.17	43,831	-0.69(-1.88%)
Sep 04, 2009	36.33	36.90	36.33	36.86	7,271	+0.74(+2.06%)
Sep 03, 2009	36.10	36.13	35.92	36.12	15,811	+0.51(+1.44%)
Sep 02, 2009	35.54	35.70	35.36	35.60	8,169	-0.08(-0.21%)

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.