Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.34	39.54	39.20	39.54	15,046	+0.12(+0.30%)
Nov 27, 2009	39.43	39.47	39.36	39.42	6,888	+0.05(+0.13%)
Nov 25, 2009	39.10	39.42	39.05	39.37	5,012	+0.34(+0.87%)
Nov 24, 2009	39.09	39.09	39.00	39.03	4,348	-0.01(-0.02%)
Nov 23, 2009	38.89	39.04	38.89	39.04	3,799	+0.07(+0.19%)
Nov 20, 2009	38.93	39.04	38.84	38.96	7,609	-0.03(-0.08%)
Nov 19, 2009	39.14	39.15	38.99	38.99	1,630	-0.02(-0.06%)
Nov 18, 2009	39.24	39.26	38.90	39.01	29,811	-0.11(-0.28%)
Nov 17, 2009	38.87	39.17	38.86	39.12	51,064	+0.22(+0.57%)
Nov 16, 2009	38.64	39.03	38.64	38.90	8,111	+0.52(+1.36%)
Nov 13, 2009	38.26	38.38	38.16	38.38	17,424	+0.19(+0.50%)
Nov 12, 2009	38.20	38.24	37.85	38.19	34,981	-0.25(-0.65%)
Nov 11, 2009	38.33	38.55	38.33	38.44	29,449	+0.02(+0.06%)
Nov 10, 2009	38.68	38.68	38.42	38.42	6,223	-0.04(-0.11%)
Nov 09, 2009	38.38	38.55	38.38	38.46	10,099	+0.27(+0.71%)
Nov 06, 2009	37.98	38.19	37.98	38.19	4,591	+0.07(+0.17%)
Nov 05, 2009	38.06	38.12	38.04	38.12	12,126	+0.05(+0.14%)
Nov 04, 2009	37.93	38.07	37.80	38.07	18,591	+0.24(+0.64%)
Nov 03, 2009	37.98	37.98	37.83	37.83	4,104	-0.20(-0.52%)
Nov 02, 2009	38.03	38.05	37.81	38.03	8,560	+0.01(+0.04%)
Oct 30, 2009	37.82	38.01	37.73	38.01	10,076	+0.32(+0.84%)
Oct 29, 2009	37.62	37.70	37.56	37.70	7,816	-0.07(-0.18%)
Oct 28, 2009	37.81	37.90	37.76	37.76	5,163	+0.35(+0.92%)
Oct 26, 2009	37.42	37.42	37.42	37.42	0	-0.29(-0.78%)
Oct 23, 2009	37.71	37.71	37.71	37.71	1,307	+0.06(+0.16%)
Oct 22, 2009	37.79	37.79	37.64	37.65	23,132	-0.41(-1.08%)
Oct 21, 2009	38.08	38.09	38.06	38.06	869	-0.41(-1.07%)
Oct 20, 2009	38.51	38.51	38.42	38.48	7,432	+0.19(+0.50%)
Oct 19, 2009	37.99	38.28	37.99	38.28	1,766	+0.31(+0.81%)
Oct 16, 2009	37.84	37.98	37.84	37.98	4,164	+0.29(+0.76%)
Oct 15, 2009	37.69	37.69	37.69	37.69	1,209	-0.07(-0.18%)
Oct 14, 2009	37.92	37.98	37.72	37.76	9,075	-0.35(-0.91%)
Oct 13, 2009	37.87	38.10	37.87	38.10	1,222	+0.53(+1.41%)
Oct 12, 2009	37.57	37.61	37.53	37.57	18,504	+0.01(+0.04%)
Oct 09, 2009	37.78	37.78	37.56	37.56	3,125	-0.15(-0.41%)
Oct 08, 2009	38.12	38.12	37.71	37.71	815	-0.18(-0.49%)
Oct 07, 2009	37.81	37.90	37.70	37.90	6,589	+0.20(+0.53%)
Oct 06, 2009	37.69	37.70	37.69	37.70	1,358	-0.13(-0.35%)
Oct 05, 2009	37.88	37.88	37.78	37.83	1,766	-0.06(-0.16%)
Oct 02, 2009	37.87	37.89	37.87	37.89	5,153	+0.13(+0.35%)
Sep 30, 2009	37.76	37.76	37.76	37.76	0	+0.21(+0.55%)
Sep 29, 2009	37.49	37.69	37.46	37.55	2,910	-0.10(-0.25%)
Sep 28, 2009	37.57	37.64	37.56	37.64	2,544	+0.18(+0.47%)
Sep 25, 2009	37.42	37.48	37.42	37.47	2,012	+0.07(+0.19%)
Sep 24, 2009	37.42	37.42	37.35	37.39	1,807	+0.10(+0.28%)
Sep 23, 2009	37.29	37.29	37.29	37.29	3,125	-0.01(-0.04%)
Sep 22, 2009	37.24	37.31	37.12	37.31	2,472	+0.11(+0.30%)
Sep 21, 2009	36.98	37.26	36.98	37.20	604	+0.11(+0.30%)
Sep 18, 2009	37.11	37.18	36.98	37.09	1,358	-0.21(-0.55%)
Sep 17, 2009	37.02	37.29	37.02	37.29	407	+0.19(+0.52%)
Sep 16, 2009	36.87	37.23	36.87	37.10	6,375	+0.04(+0.12%)
Sep 15, 2009	36.99	37.14	36.99	37.06	2,459	-0.03(-0.07%)
Sep 14, 2009	37.24	37.25	37.07	37.08	1,515	-0.27(-0.72%)
Sep 11, 2009	37.42	37.50	37.35	37.35	1,222	+0.15(+0.40%)
Sep 10, 2009	37.08	37.20	36.99	37.20	7,405	+0.30(+0.82%)
Sep 09, 2009	36.84	36.90	36.69	36.90	4,334	+0.04(+0.11%)

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.