Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.56	38.91	38.25	38.73	3,980,348	+0.24(+0.63%)
Nov 27, 2009	38.30	38.86	38.02	38.49	1,988,354	-0.26(-0.68%)
Nov 25, 2009	38.68	38.80	38.58	38.75	3,206,671	+0.15(+0.38%)
Nov 24, 2009	38.66	38.74	38.26	38.61	3,190,959	+0.05(+0.12%)
Nov 23, 2009	38.15	38.79	38.14	38.56	4,792,861	+0.55(+1.44%)
Nov 20, 2009	37.99	38.10	37.74	38.01	2,985,401	+0.00(+0.00%)
Nov 19, 2009	38.06	38.12	37.68	38.01	2,816,379	-0.22(-0.58%)
Nov 18, 2009	38.24	38.69	37.87	38.24	5,673,904	-0.09(-0.23%)
Nov 17, 2009	37.90	38.38	37.90	38.32	4,481,185	+0.26(+0.69%)
Nov 16, 2009	37.61	38.06	37.58	38.06	4,871,412	+0.46(+1.23%)
Nov 13, 2009	37.21	37.60	37.07	37.60	4,358,828	+0.27(+0.72%)
Nov 12, 2009	37.53	37.65	37.21	37.33	3,096,747	-0.25(-0.67%)
Nov 11, 2009	37.82	37.86	37.37	37.58	4,364,684	-0.15(-0.39%)
Nov 10, 2009	37.61	37.84	37.49	37.73	3,351,449	+0.09(+0.25%)
Nov 09, 2009	37.40	37.65	37.24	37.63	5,286,812	+0.23(+0.61%)
Nov 06, 2009	37.10	37.40	36.92	37.40	3,671,798	+0.15(+0.39%)
Nov 05, 2009	37.04	37.38	36.82	37.26	5,041,891	+0.48(+1.29%)
Nov 04, 2009	36.45	36.99	36.45	36.78	5,617,283	+0.38(+1.05%)
Nov 03, 2009	36.69	36.69	36.12	36.40	4,540,268	-0.43(-1.18%)
Nov 02, 2009	35.95	36.84	35.93	36.83	6,341,009	+0.93(+2.58%)
Oct 30, 2009	36.28	36.46	35.80	35.91	5,508,426	-0.33(-0.92%)
Oct 29, 2009	36.06	36.27	35.77	36.24	3,964,388	+0.41(+1.15%)
Oct 28, 2009	36.03	36.44	35.80	35.83	5,341,061	-0.29(-0.81%)
Oct 27, 2009	36.18	36.36	35.86	36.12	5,213,874	+0.04(+0.10%)
Oct 26, 2009	36.29	36.66	35.86	36.09	4,993,321	-0.06(-0.16%)
Oct 23, 2009	36.25	36.29	35.91	36.15	9,580,004	-0.89(-2.41%)
Oct 22, 2009	36.35	37.32	36.28	37.04	11,111,434	+2.00(+5.70%)
Oct 21, 2009	34.95	35.52	34.95	35.04	5,796,725	+0.08(+0.22%)
Oct 20, 2009	34.93	35.08	34.91	34.97	5,128,991	-0.05(-0.15%)
Oct 19, 2009	34.68	35.19	34.54	35.02	2,967,002	+0.34(+0.98%)
Oct 16, 2009	34.75	35.12	34.51	34.68	4,449,846	-0.18(-0.52%)
Oct 15, 2009	34.43	34.90	34.43	34.86	3,514,367	+0.29(+0.85%)
Oct 14, 2009	34.83	34.84	34.48	34.57	3,983,087	-0.08(-0.22%)
Oct 13, 2009	34.86	34.94	34.50	34.64	3,083,233	-0.31(-0.87%)
Oct 12, 2009	35.15	35.19	34.70	34.95	2,815,652	+0.16(+0.46%)
Oct 09, 2009	34.59	34.80	34.47	34.79	2,304,735	+0.12(+0.34%)
Oct 08, 2009	34.51	34.70	34.43	34.67	5,628,248	+0.22(+0.65%)
Oct 07, 2009	34.55	34.58	34.18	34.45	3,832,032	-0.08(-0.24%)
Oct 06, 2009	34.34	34.60	34.25	34.53	5,437,182	+0.28(+0.82%)
Oct 05, 2009	34.62	34.67	33.86	34.25	5,902,862	-0.31(-0.90%)
Oct 02, 2009	34.18	34.62	34.00	34.56	5,240,305	+0.39(+1.13%)
Oct 01, 2009	34.58	34.58	34.06	34.17	5,696,414	-0.45(-1.31%)
Sep 30, 2009	33.84	34.79	33.82	34.63	8,224,720	+0.80(+2.36%)
Sep 29, 2009	34.47	34.47	33.82	33.83	4,240,144	-0.63(-1.82%)
Sep 28, 2009	33.92	34.52	33.81	34.45	3,024,671	+0.58(+1.71%)
Sep 25, 2009	33.89	34.22	33.82	33.87	3,504,770	-0.11(-0.31%)
Sep 24, 2009	34.18	34.40	33.97	33.98	4,038,653	-0.14(-0.41%)
Sep 23, 2009	33.89	34.56	33.72	34.12	5,866,909	+0.29(+0.85%)
Sep 22, 2009	33.90	33.96	33.69	33.83	3,168,153	+0.08(+0.23%)
Sep 21, 2009	33.93	33.93	33.63	33.76	3,310,819	-0.22(-0.66%)
Sep 18, 2009	33.65	34.09	33.55	33.98	5,292,723	+0.42(+1.26%)
Sep 17, 2009	33.76	33.83	33.52	33.56	5,360,617	-0.26(-0.78%)
Sep 16, 2009	33.91	33.96	33.69	33.82	6,878,325	-0.05(-0.14%)
Sep 15, 2009	34.06	34.07	33.78	33.87	5,354,657	-0.21(-0.60%)
Sep 14, 2009	34.24	34.32	33.99	34.07	4,751,069	-0.27(-0.79%)
Sep 11, 2009	34.36	34.50	34.16	34.34	3,398,517	+0.03(+0.09%)
Sep 10, 2009	34.06	34.38	33.96	34.31	3,845,816	+0.31(+0.90%)
Sep 09, 2009	33.93	34.10	33.83	34.01	3,842,854	+0.06(+0.19%)
Sep 08, 2009	34.26	34.26	33.78	33.94	6,040,098	-0.22(-0.65%)
Sep 04, 2009	34.23	34.23	33.96	34.17	3,329,881	+0.09(+0.28%)
Sep 03, 2009	34.33	34.33	33.77	34.07	2,818,643	-0.15(-0.45%)
Sep 02, 2009	34.41	34.57	34.09	34.23	4,496,064	-0.46(-1.32%)

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.