Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.73	38.11	37.41	38.08	1,286,497	+0.39(+1.03%)
Nov 27, 2009	37.66	38.06	37.42	37.69	576,053	-0.71(-1.85%)
Nov 25, 2009	38.26	38.58	38.05	38.40	1,112,761	+0.16(+0.42%)
Nov 24, 2009	38.79	38.79	38.09	38.24	1,151,586	-0.46(-1.18%)
Nov 23, 2009	38.53	39.07	38.48	38.70	893,224	+0.30(+0.77%)
Nov 20, 2009	38.29	38.51	38.12	38.40	1,240,806	+0.00(+0.00%)
Nov 19, 2009	38.68	38.73	38.20	38.40	1,159,194	-0.57(-1.46%)
Nov 18, 2009	39.28	39.35	38.80	38.97	1,040,737	-0.34(-0.86%)
Nov 17, 2009	39.14	39.33	39.01	39.31	1,307,133	+0.18(+0.46%)
Nov 16, 2009	39.07	39.15	38.84	39.13	1,895,807	+0.19(+0.48%)
Nov 13, 2009	38.79	39.28	38.58	38.95	1,307,301	+0.33(+0.86%)
Nov 12, 2009	39.07	39.32	38.51	38.62	1,506,993	-0.59(-1.51%)
Nov 11, 2009	39.58	39.73	39.08	39.21	1,268,816	-0.12(-0.30%)
Nov 10, 2009	39.10	39.46	39.01	39.33	1,093,727	+0.20(+0.52%)
Nov 09, 2009	38.54	39.12	38.51	39.12	1,233,019	+0.81(+2.12%)
Nov 06, 2009	38.03	38.47	37.84	38.31	1,278,136	+0.03(+0.09%)
Nov 05, 2009	37.84	38.34	37.72	38.28	1,279,701	+0.69(+1.83%)
Nov 04, 2009	37.75	38.16	37.53	37.59	1,758,133	-0.15(-0.40%)
Nov 03, 2009	37.06	37.95	37.00	37.74	2,427,449	+0.39(+1.04%)
Nov 02, 2009	37.44	37.75	36.79	37.35	1,744,100	+0.08(+0.20%)
Oct 30, 2009	37.87	38.14	37.18	37.28	2,077,537	-0.68(-1.79%)
Oct 29, 2009	37.78	38.09	37.42	37.95	2,180,973	+0.52(+1.38%)
Oct 28, 2009	37.95	38.30	37.36	37.44	2,489,718	-0.68(-1.78%)
Oct 27, 2009	39.55	39.68	37.86	38.12	2,805,195	-0.83(-2.13%)
Oct 26, 2009	39.13	39.76	38.68	38.95	1,887,623	-0.14(-0.37%)
Oct 23, 2009	39.19	39.35	38.99	39.09	1,902,455	-0.20(-0.50%)
Oct 22, 2009	38.91	39.51	38.82	39.29	1,128,914	+0.39(+1.00%)
Oct 21, 2009	39.11	39.71	38.78	38.90	1,508,197	-0.25(-0.65%)
Oct 20, 2009	39.01	39.17	38.94	39.15	1,433,821	-0.35(-0.88%)
Oct 19, 2009	39.29	39.68	39.13	39.50	1,071,726	+0.25(+0.63%)
Oct 16, 2009	39.17	39.53	39.11	39.25	1,911,745	-0.08(-0.19%)
Oct 15, 2009	39.34	39.51	39.05	39.33	1,447,161	-0.16(-0.41%)
Oct 14, 2009	39.64	39.64	39.08	39.49	1,405,516	+0.39(+1.00%)
Oct 13, 2009	38.95	39.23	38.83	39.10	1,038,036	-0.01(-0.02%)
Oct 12, 2009	39.39	39.44	38.92	39.11	1,139,909	+0.15(+0.39%)
Oct 09, 2009	39.08	39.24	38.64	38.95	2,076,493	-0.07(-0.17%)
Oct 08, 2009	38.92	39.37	38.90	39.02	1,687,884	+0.45(+1.17%)
Oct 07, 2009	38.85	38.96	38.34	38.57	1,495,740	-0.31(-0.81%)
Oct 06, 2009	38.96	39.11	38.55	38.89	1,195,308	+0.36(+0.95%)
Oct 05, 2009	38.07	38.53	37.95	38.52	1,572,397	+0.45(+1.18%)
Oct 02, 2009	38.19	38.49	37.99	38.07	2,289,518	-0.23(-0.60%)
Oct 01, 2009	39.23	39.23	38.29	38.30	2,495,385	-0.90(-2.29%)
Sep 30, 2009	39.01	39.74	38.87	39.20	2,518,147	+0.29(+0.74%)
Sep 29, 2009	39.20	39.55	38.89	38.91	1,294,035	-0.48(-1.21%)
Sep 28, 2009	38.93	39.46	38.89	39.39	1,172,659	+0.55(+1.43%)
Sep 25, 2009	38.89	39.01	38.40	38.84	2,371,134	-0.09(-0.24%)
Sep 24, 2009	38.97	39.36	38.75	38.93	2,289,283	+0.09(+0.24%)
Sep 23, 2009	39.11	39.49	38.84	38.84	3,147,278	-0.45(-1.14%)
Sep 22, 2009	39.79	39.87	39.06	39.29	2,837,849	-0.29(-0.73%)
Sep 21, 2009	39.65	40.02	39.34	39.57	3,714,991	-0.32(-0.81%)
Sep 18, 2009	40.27	40.60	39.62	39.90	15,547,620	-0.36(-0.91%)
Sep 17, 2009	39.96	40.30	39.58	40.26	5,251,699	+1.04(+2.64%)
Sep 16, 2009	39.23	40.25	38.97	39.23	4,257,761	+0.13(+0.32%)
Sep 15, 2009	38.91	39.26	38.49	39.10	4,355,590	+0.19(+0.48%)
Sep 14, 2009	37.14	39.00	37.14	38.91	4,899,414	+1.60(+4.30%)
Sep 11, 2009	37.70	37.95	37.23	37.31	2,728,580	-0.32(-0.86%)
Sep 10, 2009	37.26	37.63	36.58	37.63	2,566,519	+0.60(+1.63%)
Sep 09, 2009	36.49	37.05	36.34	37.03	2,513,548	+0.36(+0.99%)
Sep 08, 2009	36.47	36.71	36.28	36.67	2,436,481	+0.39(+1.08%)
Sep 04, 2009	35.98	36.28	35.85	36.28	1,515,444	+0.17(+0.47%)
Sep 03, 2009	36.21	36.30	35.84	36.11	2,359,472	+0.13(+0.35%)
Sep 02, 2009	35.53	36.21	35.53	35.98	2,881,652	+0.36(+1.00%)

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.