Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.96	40.16	39.82	40.16	14,813	+0.12(+0.30%)
Nov 27, 2009	40.05	40.09	39.98	40.04	6,782	+0.05(+0.13%)
Nov 25, 2009	39.72	40.04	39.67	39.99	4,934	+0.34(+0.87%)
Nov 24, 2009	39.70	39.70	39.61	39.64	4,280	-0.01(-0.02%)
Nov 23, 2009	39.50	39.65	39.50	39.65	3,740	+0.07(+0.19%)
Nov 20, 2009	39.54	39.66	39.45	39.58	7,491	-0.03(-0.08%)
Nov 19, 2009	39.75	39.76	39.61	39.61	1,605	-0.02(-0.06%)
Nov 18, 2009	39.86	39.88	39.52	39.63	29,349	-0.11(-0.28%)
Nov 17, 2009	39.49	39.78	39.47	39.74	50,273	+0.22(+0.57%)
Nov 16, 2009	39.25	39.64	39.25	39.52	7,986	+0.53(+1.36%)
Nov 13, 2009	38.86	38.98	38.76	38.98	17,154	+0.19(+0.50%)
Nov 12, 2009	38.80	38.84	38.45	38.79	34,439	-0.25(-0.65%)
Nov 11, 2009	38.93	39.16	38.93	39.04	28,993	+0.02(+0.06%)
Nov 10, 2009	39.29	39.29	39.02	39.02	6,126	-0.04(-0.11%)
Nov 09, 2009	38.98	39.16	38.98	39.07	9,943	+0.28(+0.71%)
Nov 06, 2009	38.58	38.79	38.58	38.79	4,520	+0.07(+0.17%)
Nov 05, 2009	38.66	38.72	38.64	38.72	11,938	+0.05(+0.14%)
Nov 04, 2009	38.53	38.67	38.39	38.67	18,303	+0.25(+0.64%)
Nov 03, 2009	38.57	38.57	38.42	38.42	4,041	-0.20(-0.52%)
Nov 02, 2009	38.63	38.65	38.41	38.63	8,427	+0.01(+0.04%)
Oct 30, 2009	38.42	38.61	38.32	38.61	9,920	+0.32(+0.84%)
Oct 29, 2009	38.21	38.30	38.15	38.29	7,695	-0.07(-0.18%)
Oct 28, 2009	38.41	38.50	38.35	38.36	5,083	+0.35(+0.92%)
Oct 26, 2009	38.01	38.01	38.01	38.01	0	-0.30(-0.78%)
Oct 23, 2009	38.30	38.30	38.30	38.30	1,286	+0.06(+0.16%)
Oct 22, 2009	38.39	38.39	38.23	38.24	22,774	-0.42(-1.08%)
Oct 21, 2009	38.68	38.69	38.66	38.66	856	-0.42(-1.07%)
Oct 20, 2009	39.12	39.12	39.03	39.08	7,317	+0.19(+0.50%)
Oct 19, 2009	38.59	38.89	38.59	38.89	1,739	+0.31(+0.81%)
Oct 16, 2009	38.44	38.57	38.44	38.57	4,100	+0.29(+0.76%)
Oct 15, 2009	38.28	38.28	38.28	38.28	1,190	-0.07(-0.18%)
Oct 14, 2009	38.51	38.57	38.31	38.35	8,934	-0.35(-0.91%)
Oct 13, 2009	38.47	38.70	38.47	38.70	1,203	+0.54(+1.41%)
Oct 12, 2009	38.16	38.20	38.12	38.16	18,218	+0.01(+0.04%)
Oct 09, 2009	38.38	38.38	38.15	38.15	3,076	-0.16(-0.41%)
Oct 08, 2009	38.72	38.72	38.30	38.30	802	-0.19(-0.49%)
Oct 07, 2009	38.41	38.49	38.30	38.49	6,487	+0.20(+0.53%)
Oct 06, 2009	38.28	38.29	38.28	38.29	1,337	-0.13(-0.35%)
Oct 05, 2009	38.48	38.48	38.38	38.42	1,739	-0.06(-0.16%)
Oct 02, 2009	38.46	38.48	38.46	38.48	5,073	+0.13(+0.35%)
Sep 30, 2009	38.35	38.35	38.35	38.35	0	+0.21(+0.55%)
Sep 29, 2009	38.08	38.28	38.05	38.14	2,865	-0.10(-0.25%)
Sep 28, 2009	38.16	38.24	38.16	38.24	2,505	+0.18(+0.47%)
Sep 25, 2009	38.01	38.07	38.01	38.06	1,981	+0.07(+0.19%)
Sep 24, 2009	38.01	38.01	37.94	37.98	1,779	+0.10(+0.28%)
Sep 23, 2009	37.88	37.88	37.88	37.88	3,076	-0.01(-0.04%)
Sep 22, 2009	37.83	37.89	37.70	37.89	2,434	+0.11(+0.30%)
Sep 21, 2009	37.56	37.85	37.56	37.78	595	+0.11(+0.30%)
Sep 18, 2009	37.70	37.76	37.56	37.67	1,337	-0.21(-0.55%)
Sep 17, 2009	37.60	37.88	37.60	37.88	401	+0.19(+0.52%)
Sep 16, 2009	37.45	37.81	37.45	37.68	6,276	+0.04(+0.12%)
Sep 15, 2009	37.57	37.72	37.57	37.64	2,421	-0.03(-0.07%)
Sep 14, 2009	37.83	37.83	37.65	37.66	1,491	-0.27(-0.72%)
Sep 11, 2009	38.01	38.09	37.94	37.94	1,203	+0.15(+0.40%)
Sep 10, 2009	37.66	37.79	37.57	37.79	7,290	+0.31(+0.82%)
Sep 09, 2009	37.41	37.48	37.27	37.48	4,267	+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.