Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.20	37.41	37.20	37.33	1,551,263	+0.12(+0.33%)
Nov 27, 2009	37.09	37.30	36.96	37.20	1,311,556	-0.26(-0.70%)
Nov 25, 2009	37.48	37.65	37.46	37.47	1,262,988	+0.02(+0.05%)
Nov 24, 2009	37.48	37.50	37.39	37.45	1,212,283	+0.02(+0.06%)
Nov 23, 2009	37.49	37.53	37.41	37.43	986,278	-0.04(-0.10%)
Nov 20, 2009	37.43	37.52	37.37	37.47	1,252,329	-0.01(-0.02%)
Nov 19, 2009	37.46	37.50	37.31	37.47	1,564,183	+0.08(+0.21%)
Nov 18, 2009	37.53	37.56	37.40	37.40	1,450,274	-0.10(-0.25%)
Nov 17, 2009	37.58	37.58	37.43	37.49	1,008,847	-0.01(-0.02%)
Nov 16, 2009	37.51	37.65	37.39	37.50	1,645,064	+0.17(+0.47%)
Nov 13, 2009	37.36	37.41	37.26	37.33	1,129,980	-0.07(-0.20%)
Nov 12, 2009	37.41	37.42	37.26	37.40	1,426,388	+0.04(+0.12%)
Nov 11, 2009	37.35	37.46	37.32	37.36	1,172,449	+0.02(+0.06%)
Nov 10, 2009	37.31	37.36	37.22	37.33	1,536,668	-0.01(-0.03%)
Nov 09, 2009	37.28	37.36	37.24	37.35	1,314,845	+0.15(+0.40%)
Nov 06, 2009	37.14	37.22	37.10	37.20	1,260,280	+0.03(+0.09%)
Nov 05, 2009	37.21	37.22	37.04	37.17	1,166,265	+0.03(+0.08%)
Nov 04, 2009	37.33	37.37	37.06	37.13	1,582,801	+0.06(+0.15%)
Nov 03, 2009	36.76	37.19	36.76	37.08	2,612,911	+0.08(+0.22%)
Nov 02, 2009	36.90	37.18	36.78	37.00	3,306,976	-0.02(-0.05%)
Oct 30, 2009	37.37	37.46	36.88	37.01	3,374,472	-0.35(-0.94%)
Oct 29, 2009	37.01	37.57	36.96	37.37	3,107,795	+0.52(+1.40%)
Oct 28, 2009	37.53	37.58	36.84	36.85	2,913,350	-0.62(-1.65%)
Oct 27, 2009	37.76	37.76	37.39	37.47	3,516,184	-0.30(-0.78%)
Oct 26, 2009	37.66	37.82	37.64	37.76	1,794,554	+0.02(+0.06%)
Oct 23, 2009	37.77	37.77	37.65	37.74	966,854	-0.07(-0.17%)
Oct 22, 2009	37.66	37.80	37.57	37.80	1,486,939	+0.29(+0.76%)
Oct 21, 2009	37.51	37.77	37.43	37.52	2,000,022	+0.07(+0.17%)
Oct 20, 2009	37.49	37.50	37.39	37.45	964,804	+0.07(+0.19%)
Oct 19, 2009	37.44	37.49	37.35	37.38	1,230,369	+0.01(+0.02%)
Oct 16, 2009	37.40	37.41	37.20	37.37	1,019,679	-0.00(-0.01%)
Oct 15, 2009	37.40	37.41	37.26	37.38	879,291	-0.01(-0.02%)
Oct 14, 2009	37.37	37.42	37.27	37.39	1,725,730	+0.15(+0.40%)
Oct 13, 2009	37.31	37.31	37.02	37.24	679,951	-0.01(-0.02%)
Oct 12, 2009	37.29	37.32	37.17	37.25	815,033	-0.01(-0.02%)
Oct 09, 2009	36.98	37.26	36.91	37.26	1,564,979	+0.14(+0.39%)
Oct 08, 2009	36.88	37.12	36.88	37.11	1,897,850	+0.23(+0.64%)
Oct 07, 2009	36.55	36.97	36.55	36.88	1,466,795	+0.27(+0.74%)
Oct 06, 2009	36.84	37.01	36.59	36.61	1,871,670	-0.13(-0.34%)
Oct 05, 2009	36.36	36.74	36.30	36.74	1,279,913	+0.49(+1.34%)
Oct 02, 2009	36.08	36.33	35.63	36.25	3,898,568	+0.01(+0.04%)
Oct 01, 2009	37.09	37.11	36.24	36.24	6,938,014	-1.29(-3.43%)
Sep 30, 2009	37.52	37.67	37.34	37.52	1,583,296	-0.01(-0.02%)
Sep 29, 2009	37.57	37.58	37.45	37.53	1,594,800	+0.01(+0.01%)
Sep 28, 2009	37.43	37.60	37.09	37.52	1,047,542	+0.25(+0.66%)
Sep 25, 2009	37.41	37.51	37.13	37.28	1,046,598	-0.12(-0.33%)
Sep 24, 2009	37.50	37.58	37.24	37.40	1,781,052	+0.07(+0.19%)
Sep 23, 2009	37.33	37.53	37.28	37.33	1,069,869	+0.11(+0.30%)
Sep 22, 2009	37.38	37.43	37.15	37.22	951,309	-0.04(-0.12%)
Sep 21, 2009	37.15	37.26	36.90	37.26	1,175,027	+0.02(+0.06%)
Sep 18, 2009	37.25	37.40	36.87	37.24	1,301,748	-0.10(-0.28%)
Sep 17, 2009	37.28	37.34	37.01	37.34	1,687,576	+0.31(+0.84%)
Sep 16, 2009	37.07	37.29	36.96	37.03	2,632,368	+0.23(+0.62%)
Sep 15, 2009	36.66	36.81	36.55	36.80	2,967,577	+0.26(+0.71%)
Sep 14, 2009	36.53	36.56	36.29	36.54	1,332,945	+0.04(+0.12%)
Sep 11, 2009	36.30	36.56	36.18	36.50	1,397,357	+0.34(+0.95%)
Sep 10, 2009	35.79	36.17	35.64	36.16	1,600,655	+0.55(+1.55%)
Sep 09, 2009	35.84	35.98	35.52	35.61	3,346,069	-0.34(-0.94%)
Sep 08, 2009	35.60	35.94	35.56	35.94	2,241,826	+0.50(+1.42%)
Sep 04, 2009	35.28	35.59	35.19	35.44	1,534,820	+0.27(+0.77%)
Sep 03, 2009	35.06	35.23	34.96	35.17	1,118,264	+0.23(+0.65%)
Sep 02, 2009	35.13	35.15	34.81	34.94	1,608,104	-0.19(-0.53%)

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.