Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.48	40.88	40.31	40.46	19,080,640	-0.08(-0.21%)
Nov 27, 2009	40.16	40.72	39.98	40.55	9,546,893	-0.25(-0.62%)
Nov 25, 2009	40.84	41.20	40.69	40.80	12,704,944	+0.05(+0.11%)
Nov 24, 2009	40.73	40.85	40.48	40.75	15,054,563	+0.05(+0.11%)
Nov 23, 2009	40.36	40.86	40.31	40.71	16,305,525	+0.60(+1.51%)
Nov 20, 2009	40.23	40.38	39.90	40.11	19,036,390	-0.23(-0.56%)
Nov 19, 2009	40.34	40.42	39.92	40.33	14,334,744	-0.17(-0.42%)
Nov 18, 2009	40.36	40.53	40.07	40.50	18,465,574	+0.06(+0.16%)
Nov 17, 2009	40.35	40.68	40.29	40.44	17,677,176	+0.03(+0.06%)
Nov 16, 2009	40.23	40.68	40.19	40.41	19,326,634	+0.43(+1.07%)
Nov 13, 2009	39.78	40.14	39.61	39.98	18,172,658	+0.20(+0.51%)
Nov 12, 2009	40.31	40.31	39.73	39.78	21,682,198	-0.60(-1.49%)
Nov 11, 2009	40.15	40.42	39.92	40.38	15,160,966	+0.24(+0.60%)
Nov 10, 2009	39.96	40.47	39.89	40.14	23,037,770	+0.01(+0.02%)
Nov 09, 2009	39.71	40.17	39.48	40.14	22,055,554	+0.53(+1.33%)
Nov 06, 2009	39.05	39.83	38.94	39.61	24,668,844	+0.45(+1.16%)
Nov 05, 2009	38.45	39.35	38.34	39.16	25,129,626	+0.85(+2.22%)
Nov 04, 2009	38.25	38.72	38.09	38.31	20,303,420	+0.29(+0.77%)
Nov 03, 2009	37.93	38.24	37.77	38.02	18,606,048	-0.24(-0.63%)
Nov 02, 2009	37.89	38.28	37.64	38.26	22,712,770	+0.62(+1.64%)
Oct 30, 2009	38.40	38.64	37.55	37.64	32,948,534	-1.00(-2.59%)
Oct 29, 2009	38.54	38.92	38.23	38.64	40,896,804	+1.50(+4.04%)
Oct 28, 2009	36.98	37.58	36.97	37.14	24,104,718	+0.03(+0.09%)
Oct 27, 2009	36.91	37.26	36.78	37.11	16,077,036	+0.18(+0.49%)
Oct 26, 2009	37.41	37.55	36.72	36.93	16,107,306	-0.48(-1.28%)
Oct 23, 2009	37.33	37.46	37.13	37.41	16,660,218	-0.32(-0.84%)
Oct 22, 2009	37.30	37.85	37.23	37.72	15,820,500	+0.42(+1.11%)
Oct 21, 2009	37.59	37.79	37.25	37.31	17,672,668	-0.13(-0.35%)
Oct 20, 2009	37.41	37.55	37.29	37.44	17,578,576	+0.22(+0.59%)
Oct 19, 2009	37.04	37.37	36.85	37.22	12,260,922	+0.23(+0.61%)
Oct 16, 2009	36.79	37.15	36.77	36.99	19,020,104	+0.13(+0.35%)
Oct 15, 2009	36.89	36.99	36.63	36.86	18,312,308	-0.05(-0.12%)
Oct 14, 2009	37.03	37.03	36.73	36.91	13,019,804	+0.03(+0.09%)
Oct 13, 2009	36.95	36.95	36.60	36.88	17,515,154	-0.15(-0.42%)
Oct 12, 2009	37.55	37.59	36.98	37.03	12,310,001	-0.04(-0.10%)
Oct 09, 2009	36.93	37.12	36.90	37.07	10,041,563	-0.06(-0.16%)
Oct 08, 2009	36.95	37.26	36.80	37.13	19,900,856	+0.45(+1.23%)
Oct 07, 2009	36.72	36.76	36.56	36.68	11,813,818	-0.05(-0.14%)
Oct 06, 2009	36.63	36.86	36.57	36.73	18,632,714	+0.23(+0.62%)
Oct 05, 2009	36.57	36.67	36.08	36.50	16,893,050	-0.05(-0.12%)
Oct 02, 2009	36.32	36.65	36.19	36.55	20,322,912	+0.08(+0.23%)
Oct 01, 2009	37.12	37.12	36.35	36.47	24,583,568	-0.84(-2.24%)
Sep 30, 2009	37.25	37.44	36.93	37.30	21,811,224	+0.01(+0.02%)
Sep 29, 2009	37.57	37.59	37.20	37.30	11,839,683	-0.41(-1.08%)
Sep 28, 2009	37.49	37.78	37.36	37.70	13,986,824	+0.34(+0.91%)
Sep 25, 2009	37.35	37.68	37.30	37.36	20,926,492	+0.11(+0.29%)
Sep 24, 2009	36.95	37.33	36.90	37.25	21,100,700	+0.38(+1.03%)
Sep 23, 2009	36.93	37.39	36.81	36.87	22,687,152	+0.01(+0.02%)
Sep 22, 2009	36.90	37.04	36.68	36.86	17,882,350	+0.09(+0.25%)
Sep 21, 2009	36.94	37.01	36.55	36.77	18,054,114	-0.14(-0.38%)
Sep 18, 2009	36.43	37.04	36.39	36.92	40,185,604	+1.01(+2.82%)
Sep 17, 2009	35.63	36.14	35.62	35.90	16,559,963	+0.62(+1.77%)
Sep 16, 2009	35.47	35.71	35.17	35.28	20,051,036	-0.16(-0.46%)
Sep 15, 2009	35.78	35.83	35.35	35.44	18,126,626	-0.17(-0.49%)
Sep 14, 2009	35.57	35.74	35.45	35.62	17,295,498	-0.22(-0.61%)
Sep 11, 2009	36.14	36.32	35.68	35.83	19,720,668	-0.26(-0.71%)
Sep 10, 2009	35.57	36.27	35.54	36.09	41,547,608	+1.47(+4.24%)
Sep 09, 2009	34.91	34.97	34.48	34.62	17,309,676	-0.28(-0.81%)
Sep 08, 2009	34.42	34.91	34.27	34.91	24,337,492	+0.86(+2.53%)
Sep 04, 2009	34.00	34.13	33.92	34.04	11,688,217	-0.01(-0.02%)
Sep 03, 2009	34.10	34.15	33.82	34.05	14,161,471	+0.05(+0.13%)
Sep 02, 2009	34.10	34.28	33.97	34.01	13,779,704	-0.16(-0.47%)

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.