Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.69	39.88	39.55	39.88	14,916	+0.12(+0.30%)
Nov 27, 2009	39.77	39.82	39.70	39.76	6,829	+0.05(+0.13%)
Nov 25, 2009	39.44	39.76	39.39	39.71	4,968	+0.34(+0.87%)
Nov 24, 2009	39.43	39.43	39.34	39.37	4,310	-0.01(-0.02%)
Nov 23, 2009	39.23	39.38	39.23	39.38	3,766	+0.07(+0.19%)
Nov 20, 2009	39.27	39.39	39.18	39.30	7,542	-0.03(-0.08%)
Nov 19, 2009	39.48	39.49	39.33	39.33	1,616	-0.02(-0.06%)
Nov 18, 2009	39.59	39.61	39.24	39.36	29,551	-0.11(-0.28%)
Nov 17, 2009	39.21	39.51	39.20	39.47	50,620	+0.22(+0.57%)
Nov 16, 2009	38.98	39.37	38.98	39.24	8,041	+0.53(+1.36%)
Nov 13, 2009	38.59	38.72	38.49	38.72	17,273	+0.19(+0.50%)
Nov 12, 2009	38.53	38.58	38.18	38.52	34,677	-0.25(-0.65%)
Nov 11, 2009	38.67	38.89	38.67	38.78	29,193	+0.02(+0.06%)
Nov 10, 2009	39.02	39.02	38.75	38.75	6,169	-0.04(-0.11%)
Nov 09, 2009	38.72	38.89	38.72	38.80	10,011	+0.27(+0.71%)
Nov 06, 2009	38.32	38.52	38.32	38.52	4,551	+0.07(+0.17%)
Nov 05, 2009	38.40	38.46	38.37	38.46	12,021	+0.05(+0.14%)
Nov 04, 2009	38.26	38.41	38.13	38.41	18,430	+0.24(+0.64%)
Nov 03, 2009	38.31	38.31	38.16	38.16	4,069	-0.20(-0.52%)
Nov 02, 2009	38.37	38.38	38.15	38.36	8,485	+0.01(+0.04%)
Oct 30, 2009	38.15	38.35	38.06	38.35	9,988	+0.32(+0.84%)
Oct 29, 2009	37.95	38.03	37.89	38.03	7,748	-0.07(-0.18%)
Oct 28, 2009	38.15	38.23	38.09	38.09	5,118	+0.35(+0.92%)
Oct 26, 2009	37.74	37.74	37.74	37.74	0	-0.30(-0.78%)
Oct 23, 2009	38.04	38.04	38.04	38.04	1,295	+0.06(+0.16%)
Oct 22, 2009	38.12	38.12	37.97	37.98	22,931	-0.42(-1.08%)
Oct 21, 2009	38.41	38.43	38.40	38.40	862	-0.42(-1.07%)
Oct 20, 2009	38.85	38.85	38.76	38.81	7,367	+0.19(+0.50%)
Oct 19, 2009	38.32	38.62	38.32	38.62	1,751	+0.31(+0.81%)
Oct 16, 2009	38.18	38.31	38.18	38.31	4,128	+0.29(+0.76%)
Oct 15, 2009	38.02	38.02	38.02	38.02	1,198	-0.07(-0.18%)
Oct 14, 2009	38.25	38.31	38.05	38.09	8,996	-0.35(-0.91%)
Oct 13, 2009	38.20	38.44	38.20	38.44	1,212	+0.53(+1.41%)
Oct 12, 2009	37.90	37.94	37.86	37.90	18,344	+0.01(+0.04%)
Oct 09, 2009	38.12	38.12	37.89	37.89	3,097	-0.16(-0.41%)
Oct 08, 2009	38.45	38.45	38.04	38.04	808	-0.19(-0.49%)
Oct 07, 2009	38.15	38.23	38.03	38.23	6,532	+0.20(+0.53%)
Oct 06, 2009	38.02	38.03	38.02	38.03	1,346	-0.13(-0.35%)
Oct 05, 2009	38.21	38.21	38.12	38.16	1,751	-0.06(-0.16%)
Oct 02, 2009	38.20	38.22	38.20	38.22	5,108	+0.13(+0.35%)
Sep 30, 2009	38.09	38.09	38.09	38.09	0	+0.21(+0.55%)
Sep 29, 2009	37.82	38.02	37.79	37.88	2,885	-0.10(-0.25%)
Sep 28, 2009	37.90	37.97	37.89	37.97	2,522	+0.18(+0.47%)
Sep 25, 2009	37.75	37.80	37.75	37.80	1,994	+0.07(+0.19%)
Sep 24, 2009	37.74	37.74	37.68	37.72	1,791	+0.10(+0.28%)
Sep 23, 2009	37.62	37.62	37.62	37.62	3,097	-0.01(-0.04%)
Sep 22, 2009	37.57	37.63	37.44	37.63	2,451	+0.11(+0.30%)
Sep 21, 2009	37.31	37.59	37.31	37.52	599	+0.11(+0.30%)
Sep 18, 2009	37.44	37.50	37.31	37.41	1,346	-0.21(-0.55%)
Sep 17, 2009	37.34	37.62	37.34	37.62	404	+0.19(+0.52%)
Sep 16, 2009	37.20	37.55	37.20	37.43	6,319	+0.04(+0.12%)
Sep 15, 2009	37.31	37.46	37.31	37.38	2,437	-0.03(-0.07%)
Sep 14, 2009	37.57	37.57	37.40	37.41	1,501	-0.27(-0.72%)
Sep 11, 2009	37.75	37.83	37.68	37.68	1,212	+0.15(+0.40%)
Sep 10, 2009	37.40	37.53	37.31	37.53	7,340	+0.30(+0.82%)
Sep 09, 2009	37.16	37.23	37.01	37.23	4,296	+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.