Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.51	43.77	42.86	43.37	18,884,430	-0.60(-1.36%)
Nov 27, 2009	42.65	44.15	42.55	43.97	13,379,180	-0.25(-0.56%)
Nov 25, 2009	43.83	44.33	43.71	44.22	12,251,120	+0.66(+1.52%)
Nov 24, 2009	43.55	43.73	42.90	43.55	12,134,230	-0.35(-0.79%)
Nov 23, 2009	43.39	43.99	43.32	43.90	14,280,440	+1.14(+2.67%)
Nov 20, 2009	42.42	42.78	42.18	42.76	11,138,750	-0.04(-0.10%)
Nov 19, 2009	43.12	43.19	42.32	42.80	14,169,080	-0.71(-1.63%)
Nov 18, 2009	44.05	44.10	43.12	43.51	17,061,350	-0.64(-1.45%)
Nov 17, 2009	43.60	44.29	43.56	44.15	13,003,500	+0.32(+0.73%)
Nov 16, 2009	43.73	44.26	43.41	43.83	16,695,540	+0.58(+1.35%)
Nov 13, 2009	42.67	43.25	42.43	43.25	12,253,550	+0.53(+1.25%)
Nov 12, 2009	42.80	43.39	42.43	42.72	16,085,330	-0.34(-0.78%)
Nov 11, 2009	43.19	43.84	42.31	43.05	21,532,920	+0.24(+0.56%)
Nov 10, 2009	42.55	42.89	42.17	42.81	14,839,770	+0.22(+0.53%)
Nov 09, 2009	41.60	42.59	41.44	42.59	26,091,350	+1.61(+3.94%)
Nov 06, 2009	39.06	41.05	39.00	40.97	26,381,640	+1.35(+3.41%)
Nov 05, 2009	38.95	39.74	38.87	39.62	18,674,690	+0.99(+2.55%)
Nov 04, 2009	38.60	39.20	38.50	38.64	15,831,500	+0.33(+0.87%)
Nov 03, 2009	37.04	38.45	36.91	38.30	14,405,160	+0.76(+2.02%)
Nov 02, 2009	37.95	38.05	37.00	37.55	21,915,620	-0.25(-0.65%)
Oct 30, 2009	39.18	39.89	37.68	37.79	26,639,030	-1.55(-3.93%)
Oct 29, 2009	39.57	40.09	38.91	39.34	25,069,720	-0.34(-0.86%)
Oct 28, 2009	38.37	39.94	38.34	39.68	47,793,780	+1.32(+3.43%)
Oct 27, 2009	35.57	38.82	35.30	38.37	107,478,032	-4.93(-11.39%)
Oct 26, 2009	43.89	43.99	42.45	43.30	35,072,968	-0.23(-0.54%)
Oct 23, 2009	43.25	43.75	41.85	43.53	32,623,830	+1.97(+4.74%)
Oct 22, 2009	40.40	41.62	40.34	41.56	12,688,910	+0.97(+2.38%)
Oct 21, 2009	40.46	41.65	40.46	40.59	13,732,820	-0.28(-0.69%)
Oct 20, 2009	40.57	41.89	40.42	40.87	19,052,110	-0.23(-0.56%)
Oct 19, 2009	39.67	41.30	39.23	41.10	20,993,480	+1.52(+3.85%)
Oct 16, 2009	40.18	40.38	39.55	39.58	16,337,290	-0.41(-1.03%)
Oct 15, 2009	40.90	41.22	39.89	39.99	22,712,810	-1.03(-2.51%)
Oct 14, 2009	41.37	41.70	40.59	41.02	18,230,790	+0.27(+0.66%)
Oct 13, 2009	41.30	41.47	40.44	40.75	27,336,490	-0.60(-1.45%)
Oct 12, 2009	41.99	42.63	41.07	41.35	27,697,610	-1.36(-3.18%)
Oct 09, 2009	41.89	42.87	41.55	42.71	27,000,380	+1.44(+3.49%)
Oct 08, 2009	41.73	41.99	41.03	41.27	22,866,300	-0.11(-0.27%)
Oct 07, 2009	39.90	41.46	39.90	41.38	27,640,960	+1.28(+3.19%)
Oct 06, 2009	38.62	40.12	38.62	40.10	32,222,480	+1.91(+5.00%)
Oct 05, 2009	37.90	38.30	37.70	38.19	10,796,840	+0.67(+1.78%)
Oct 02, 2009	36.95	38.30	36.60	37.52	14,287,810	+0.32(+0.86%)
Oct 01, 2009	39.07	39.29	37.15	37.20	26,247,160	-1.90(-4.87%)
Sep 30, 2009	39.50	39.67	38.38	39.10	18,102,730	-0.34(-0.85%)
Sep 29, 2009	39.45	39.74	39.01	39.44	11,498,770	-0.16(-0.41%)
Sep 28, 2009	39.03	39.80	38.80	39.60	11,318,530	+0.85(+2.19%)
Sep 25, 2009	38.63	39.21	38.22	38.76	15,609,220	-0.27(-0.68%)
Sep 24, 2009	39.68	39.80	37.63	39.02	28,716,680	-0.47(-1.20%)
Sep 23, 2009	39.91	40.36	39.40	39.49	14,183,220	-0.13(-0.34%)
Sep 22, 2009	40.57	40.69	39.50	39.63	16,106,850	-0.40(-0.99%)
Sep 21, 2009	39.60	40.10	38.99	40.02	13,973,810	+0.03(+0.07%)
Sep 18, 2009	40.06	40.16	39.62	40.00	13,855,640	+0.08(+0.20%)
Sep 17, 2009	40.23	40.80	39.62	39.92	22,193,060	-0.37(-0.92%)
Sep 16, 2009	40.14	40.43	39.81	40.29	26,754,200	+0.54(+1.35%)
Sep 15, 2009	38.35	39.80	38.15	39.75	36,436,908	+1.80(+4.75%)
Sep 14, 2009	37.40	37.97	37.08	37.95	17,681,570	+0.96(+2.58%)
Sep 11, 2009	37.80	37.87	36.70	36.99	16,806,150	-0.25(-0.67%)
Sep 10, 2009	36.51	37.25	36.33	37.24	20,721,500	+0.88(+2.43%)
Sep 09, 2009	35.78	36.44	35.60	36.36	20,126,160	+0.65(+1.81%)
Sep 08, 2009	35.05	35.92	35.00	35.72	24,443,040	+1.39(+4.04%)
Sep 04, 2009	32.95	34.49	32.66	34.33	20,806,920	+1.38(+4.19%)
Sep 03, 2009	33.12	33.12	32.50	32.95	9,558,870	+0.46(+1.42%)
Sep 02, 2009	31.70	32.78	31.65	32.49	18,904,520	+0.61(+1.91%)

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.