Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.00	38.98	37.75	38.30	986,551	+0.12(+0.31%)
Nov 27, 2009	38.30	38.59	37.56	38.18	390,468	-1.40(-3.54%)
Nov 25, 2009	38.30	39.65	37.95	39.58	888,492	+1.47(+3.86%)
Nov 24, 2009	38.25	38.31	36.91	38.11	1,980,165	-0.15(-0.39%)
Nov 23, 2009	38.86	39.68	38.09	38.26	1,496,808	+0.04(+0.10%)
Nov 20, 2009	38.50	38.51	37.49	38.22	1,291,826	-0.58(-1.49%)
Nov 19, 2009	39.58	39.72	38.36	38.80	1,093,548	-1.19(-2.98%)
Nov 18, 2009	40.57	40.70	39.84	39.99	1,031,870	-0.44(-1.09%)
Nov 17, 2009	40.75	40.80	40.14	40.43	1,129,016	-0.42(-1.03%)
Nov 16, 2009	40.35	41.18	40.21	40.85	797,720	+0.99(+2.48%)
Nov 13, 2009	39.54	40.25	39.19	39.86	966,469	+0.33(+0.83%)
Nov 12, 2009	40.56	41.03	39.22	39.53	1,435,822	-1.26(-3.09%)
Nov 11, 2009	41.54	41.76	40.42	40.79	929,307	-0.25(-0.61%)
Nov 10, 2009	41.19	41.46	40.31	41.04	602,493	-0.31(-0.75%)
Nov 09, 2009	40.68	41.38	40.60	41.35	810,590	+1.28(+3.19%)
Nov 06, 2009	40.17	41.09	39.64	40.07	1,300,935	+0.12(+0.30%)
Nov 05, 2009	40.20	40.63	39.52	39.95	1,359,317	+0.12(+0.30%)
Nov 04, 2009	40.19	40.70	39.64	39.83	1,794,820	+0.19(+0.48%)
Nov 03, 2009	38.30	39.73	37.92	39.64	1,613,383	+0.68(+1.75%)
Nov 02, 2009	39.05	39.76	38.09	38.96	1,833,903	+0.49(+1.27%)
Oct 30, 2009	40.86	40.90	38.12	38.47	1,950,416	-2.63(-6.40%)
Oct 29, 2009	40.42	41.67	40.35	41.10	1,925,716	+1.26(+3.16%)
Oct 28, 2009	41.65	42.08	39.61	39.84	2,563,124	-2.21(-5.26%)
Oct 27, 2009	42.31	42.80	41.19	42.05	5,236,896	+3.74(+9.76%)
Oct 26, 2009	38.90	40.03	38.01	38.31	1,995,868	-0.59(-1.52%)
Oct 23, 2009	39.02	39.12	38.56	38.90	1,591,462	-0.85(-2.14%)
Oct 22, 2009	40.50	40.50	38.93	39.75	1,542,932	-0.65(-1.61%)
Oct 21, 2009	39.82	41.58	39.82	40.40	2,496,307	+0.76(+1.92%)
Oct 20, 2009	39.00	39.77	38.97	39.64	1,073,031	-0.17(-0.43%)
Oct 19, 2009	38.91	39.93	38.34	39.81	2,073,000	+0.24(+0.61%)
Oct 16, 2009	39.43	39.86	39.03	39.57	753,045	-0.29(-0.73%)
Oct 15, 2009	38.73	39.90	38.53	39.86	967,956	+0.76(+1.94%)
Oct 14, 2009	38.65	39.20	38.56	39.10	1,184,027	+1.01(+2.65%)
Oct 13, 2009	37.70	38.34	36.91	38.09	898,827	+0.32(+0.85%)
Oct 12, 2009	37.89	38.15	37.11	37.77	922,864	+0.99(+2.69%)
Oct 09, 2009	37.06	37.56	36.61	36.78	1,081,182	-0.39(-1.05%)
Oct 08, 2009	36.05	37.29	36.02	37.17	1,209,863	+1.39(+3.88%)
Oct 07, 2009	35.97	36.45	35.30	35.78	1,064,022	-0.34(-0.94%)
Oct 06, 2009	35.36	36.41	35.35	36.12	1,209,300	+1.17(+3.35%)
Oct 05, 2009	34.23	35.16	33.92	34.95	1,455,519	+0.72(+2.10%)
Oct 02, 2009	33.50	34.46	33.33	34.23	1,387,790	+0.09(+0.26%)
Oct 01, 2009	35.65	35.80	34.09	34.14	1,117,497	-1.61(-4.50%)
Sep 30, 2009	36.12	36.35	34.91	35.75	1,583,613	+0.01(+0.03%)
Sep 29, 2009	35.61	36.15	35.08	35.74	1,885,898	+0.48(+1.36%)
Sep 28, 2009	33.99	35.63	33.39	35.26	3,123,449	+1.57(+4.66%)
Sep 25, 2009	36.00	36.31	32.20	33.69	7,367,333	-2.37(-6.57%)
Sep 24, 2009	36.70	36.93	35.54	36.06	1,174,143	-0.82(-2.22%)
Sep 23, 2009	38.44	38.44	36.76	36.88	1,582,920	-1.54(-4.01%)
Sep 22, 2009	38.12	38.56	37.65	38.42	1,153,562	+1.12(+3.00%)
Sep 21, 2009	37.11	37.45	36.34	37.30	1,146,434	-0.44(-1.17%)
Sep 18, 2009	38.61	39.00	37.20	37.74	1,930,408	-0.62(-1.62%)
Sep 17, 2009	39.05	39.47	37.91	38.36	1,891,452	+0.42(+1.11%)
Sep 16, 2009	38.41	39.32	37.80	37.94	1,600,691	-0.26(-0.68%)
Sep 15, 2009	37.47	38.67	37.33	38.20	1,330,391	+0.93(+2.50%)
Sep 14, 2009	36.91	37.29	36.53	37.27	1,251,818	+0.02(+0.05%)
Sep 11, 2009	37.84	38.42	37.06	37.25	1,078,851	-0.44(-1.17%)
Sep 10, 2009	36.56	37.72	36.11	37.69	1,153,469	+1.17(+3.20%)
Sep 09, 2009	36.85	36.87	35.98	36.52	922,224	+0.34(+0.94%)
Sep 08, 2009	35.79	36.43	35.70	36.18	904,244	+1.23(+3.52%)
Sep 04, 2009	34.43	35.03	34.27	34.95	1,037,544	+0.55(+1.60%)
Sep 03, 2009	35.00	35.17	34.16	34.40	917,565	-0.24(-0.69%)
Sep 02, 2009	34.49	35.11	34.31	34.64	1,233,208	-0.07(-0.20%)

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.