Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.61	36.06	35.48	36.00	3,093,150	+0.39(+1.10%)
Nov 27, 2009	36.02	36.48	35.43	35.60	3,667,498	-1.23(-3.35%)
Nov 25, 2009	36.99	37.44	36.57	36.84	3,939,286	+0.03(+0.08%)
Nov 24, 2009	36.72	36.96	36.61	36.81	2,975,651	+0.04(+0.10%)
Nov 23, 2009	37.13	37.29	36.37	36.77	3,874,315	+0.02(+0.06%)
Nov 20, 2009	36.93	37.03	36.62	36.75	4,056,774	-0.41(-1.09%)
Nov 19, 2009	37.39	37.72	36.93	37.16	3,932,976	-0.51(-1.35%)
Nov 18, 2009	37.85	38.17	37.60	37.67	2,615,503	-0.32(-0.84%)
Nov 17, 2009	37.54	38.06	37.38	37.98	2,385,316	+0.18(+0.49%)
Nov 16, 2009	38.21	38.42	37.48	37.80	3,748,684	-0.26(-0.68%)
Nov 13, 2009	38.32	38.51	37.99	38.06	1,962,463	-0.06(-0.16%)
Nov 12, 2009	38.42	38.58	38.04	38.12	2,068,335	-0.50(-1.30%)
Nov 11, 2009	38.75	38.93	38.43	38.62	2,345,144	-0.04(-0.11%)
Nov 10, 2009	39.00	39.17	38.60	38.66	1,556,860	-0.41(-1.04%)
Nov 09, 2009	37.98	39.10	37.98	39.07	1,766,498	+1.17(+3.10%)
Nov 06, 2009	37.46	38.18	37.45	37.89	1,793,406	+0.20(+0.53%)
Nov 05, 2009	38.05	38.10	37.48	37.70	2,858,465	-0.39(-1.03%)
Nov 04, 2009	38.10	38.57	38.06	38.09	1,685,851	+0.19(+0.51%)
Nov 03, 2009	37.67	38.00	37.50	37.89	1,788,199	-0.12(-0.31%)
Nov 02, 2009	38.03	38.46	37.64	38.01	1,732,506	+0.06(+0.16%)
Oct 30, 2009	38.87	38.87	37.63	37.95	4,064,753	-1.09(-2.80%)
Oct 29, 2009	38.52	39.17	38.52	39.05	2,366,743	+0.69(+1.79%)
Oct 28, 2009	40.42	40.42	38.21	38.36	4,510,039	-1.00(-2.55%)
Oct 27, 2009	39.51	39.91	39.19	39.37	2,247,032	-0.12(-0.30%)
Oct 26, 2009	40.31	40.53	39.44	39.48	1,979,605	-0.70(-1.75%)
Oct 23, 2009	40.18	40.24	39.93	40.19	2,298,526	-0.30(-0.73%)
Oct 22, 2009	39.92	40.94	39.92	40.48	4,590,365	+0.68(+1.71%)
Oct 21, 2009	40.56	40.69	39.67	39.80	2,455,497	-0.69(-1.70%)
Oct 20, 2009	40.46	40.67	40.46	40.49	1,898,448	-0.26(-0.63%)
Oct 19, 2009	40.64	40.99	40.48	40.75	1,366,491	+0.21(+0.53%)
Oct 16, 2009	40.08	40.78	39.66	40.53	2,120,742	+0.13(+0.33%)
Oct 15, 2009	40.25	40.44	39.86	40.40	1,370,749	-0.04(-0.11%)
Oct 14, 2009	40.10	40.50	39.79	40.44	1,330,507	+0.75(+1.88%)
Oct 13, 2009	39.89	39.94	39.47	39.70	1,816,217	-0.37(-0.92%)
Oct 12, 2009	40.33	40.59	40.00	40.07	1,227,285	-0.21(-0.53%)
Oct 09, 2009	40.44	40.52	39.92	40.28	1,876,353	-0.21(-0.53%)
Oct 08, 2009	41.04	41.12	40.47	40.50	2,053,202	-0.16(-0.38%)
Oct 07, 2009	40.21	40.67	40.08	40.65	1,541,589	+0.26(+0.64%)
Oct 06, 2009	39.93	40.47	39.78	40.39	1,666,353	+0.62(+1.56%)
Oct 05, 2009	39.79	39.93	39.35	39.77	2,302,403	+0.04(+0.11%)
Oct 02, 2009	39.34	39.91	39.11	39.73	2,465,630	+0.01(+0.02%)
Oct 01, 2009	39.43	40.26	39.43	39.72	4,081,205	+0.21(+0.54%)
Sep 30, 2009	39.42	39.66	38.95	39.51	1,941,256	+0.04(+0.09%)
Sep 29, 2009	39.03	39.66	38.83	39.47	1,808,607	+0.30(+0.76%)
Sep 28, 2009	38.25	39.45	38.09	39.17	1,954,498	+1.14(+3.01%)
Sep 25, 2009	36.88	38.17	36.70	38.03	3,749,912	+1.17(+3.17%)
Sep 24, 2009	37.10	37.30	36.68	36.86	2,837,908	+0.03(+0.08%)
Sep 23, 2009	36.67	37.70	36.62	36.83	2,527,319	+0.28(+0.77%)
Sep 22, 2009	37.38	37.38	36.28	36.55	4,275,074	-0.58(-1.57%)
Sep 21, 2009	36.62	37.23	36.58	37.13	3,458,224	+0.16(+0.44%)
Sep 18, 2009	37.70	37.73	36.91	36.97	2,392,652	-0.61(-1.61%)
Sep 17, 2009	38.40	38.59	37.55	37.58	2,047,854	+0.18(+0.49%)
Sep 16, 2009	37.56	38.46	37.30	37.39	3,123,592	-0.01(-0.02%)
Sep 15, 2009	37.83	38.00	37.19	37.40	1,972,678	-0.56(-1.48%)
Sep 14, 2009	37.58	37.99	37.31	37.96	1,802,359	+0.10(+0.25%)
Sep 11, 2009	37.95	38.26	37.64	37.87	1,608,222	-0.26(-0.68%)
Sep 10, 2009	38.06	38.29	37.62	38.12	1,940,904	+0.10(+0.27%)
Sep 09, 2009	38.20	38.31	37.64	38.02	1,743,855	-0.01(-0.04%)
Sep 08, 2009	38.25	38.35	37.57	38.04	1,525,096	-0.07(-0.17%)
Sep 04, 2009	38.49	38.49	37.78	38.10	2,039,518	-0.57(-1.47%)
Sep 03, 2009	37.64	38.72	37.29	38.67	2,159,734	+1.42(+3.81%)
Sep 02, 2009	36.94	37.71	36.94	37.25	1,817,353	-0.15(-0.40%)

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.