Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.22	41.68	40.77	41.66	1,487,751	+0.30(+0.73%)
Nov 27, 2009	41.14	41.96	40.64	41.36	841,335	-1.12(-2.64%)
Nov 25, 2009	42.38	42.75	42.17	42.48	1,102,109	+0.11(+0.25%)
Nov 24, 2009	42.06	42.56	41.55	42.37	1,805,206	+0.42(+0.99%)
Nov 23, 2009	42.11	42.71	41.85	41.95	1,654,963	+0.28(+0.67%)
Nov 20, 2009	41.24	41.95	41.24	41.68	1,860,957	-0.25(-0.61%)
Nov 19, 2009	42.81	42.88	41.55	41.93	1,528,186	-1.16(-2.69%)
Nov 18, 2009	43.21	43.38	42.32	43.09	1,866,852	-0.22(-0.50%)
Nov 17, 2009	43.88	43.88	43.16	43.31	2,086,717	-0.48(-1.09%)
Nov 16, 2009	42.51	43.90	42.51	43.78	2,031,992	+1.51(+3.56%)
Nov 13, 2009	42.55	42.65	42.05	42.28	2,615,504	-0.22(-0.52%)
Nov 12, 2009	43.07	43.42	42.40	42.50	1,548,576	-0.63(-1.46%)
Nov 11, 2009	44.13	44.33	42.70	43.13	2,055,007	-0.80(-1.82%)
Nov 10, 2009	44.33	44.37	43.38	43.93	1,155,574	-0.24(-0.54%)
Nov 09, 2009	43.58	44.17	43.48	44.17	1,351,122	+1.01(+2.35%)
Nov 06, 2009	43.21	43.91	42.99	43.15	1,296,032	+0.12(+0.27%)
Nov 05, 2009	42.33	43.57	42.09	43.04	1,656,501	+1.12(+2.68%)
Nov 04, 2009	42.73	43.00	41.79	41.92	2,347,381	-0.55(-1.30%)
Nov 03, 2009	40.66	42.65	40.50	42.47	3,346,484	+1.28(+3.10%)
Nov 02, 2009	40.86	41.80	40.33	41.19	1,893,209	+0.48(+1.19%)
Oct 30, 2009	41.56	41.84	40.43	40.71	2,290,656	-1.03(-2.47%)
Oct 29, 2009	41.33	41.89	40.88	41.74	1,963,989	+0.95(+2.32%)
Oct 28, 2009	41.58	41.91	40.62	40.79	2,571,366	-0.83(-1.99%)
Oct 27, 2009	42.90	43.18	41.53	41.62	2,424,958	-1.21(-2.84%)
Oct 26, 2009	43.78	44.73	42.68	42.84	2,312,581	-0.87(-1.99%)
Oct 23, 2009	43.88	43.99	43.54	43.71	1,876,308	-0.68(-1.52%)
Oct 22, 2009	43.36	44.72	42.86	44.38	2,245,114	+1.14(+2.63%)
Oct 21, 2009	44.20	44.74	43.15	43.25	2,726,062	-1.31(-2.95%)
Oct 20, 2009	43.84	44.85	43.74	44.56	4,826,848	+2.08(+4.90%)
Oct 19, 2009	41.32	42.59	40.97	42.48	2,859,579	+1.53(+3.74%)
Oct 16, 2009	40.75	41.18	40.18	40.95	1,696,425	-0.18(-0.45%)
Oct 15, 2009	41.03	41.27	40.71	41.13	1,275,240	-0.11(-0.26%)
Oct 14, 2009	40.59	41.50	40.26	41.24	2,047,820	+1.09(+2.72%)
Oct 13, 2009	40.62	40.67	39.76	40.15	1,654,992	-0.42(-1.04%)
Oct 12, 2009	41.03	41.19	40.24	40.57	957,129	-0.07(-0.17%)
Oct 09, 2009	39.93	40.66	39.86	40.64	1,432,719	+0.71(+1.77%)
Oct 08, 2009	39.63	40.26	39.22	39.93	2,241,529	+0.73(+1.86%)
Oct 07, 2009	39.53	39.74	38.99	39.20	1,805,867	-0.39(-0.99%)
Oct 06, 2009	39.57	40.15	39.34	39.59	1,888,827	+0.25(+0.64%)
Oct 05, 2009	38.37	39.38	38.23	39.34	1,885,316	+1.29(+3.39%)
Oct 02, 2009	38.14	38.52	37.94	38.05	1,884,753	-0.54(-1.39%)
Oct 01, 2009	39.67	39.91	38.57	38.59	1,853,435	-1.26(-3.16%)
Sep 30, 2009	40.68	40.97	39.34	39.85	2,890,971	-0.82(-2.02%)
Sep 29, 2009	40.63	41.27	40.54	40.67	1,828,579	+0.07(+0.17%)
Sep 28, 2009	40.21	40.86	40.08	40.60	1,754,331	+0.48(+1.19%)
Sep 25, 2009	40.89	40.89	39.26	40.13	2,203,084	-0.03(-0.08%)
Sep 24, 2009	40.76	41.12	40.00	40.16	1,755,138	-0.63(-1.55%)
Sep 23, 2009	41.44	41.51	40.74	40.79	1,079,440	-0.48(-1.16%)
Sep 22, 2009	41.92	41.96	40.99	41.26	2,230,927	-0.34(-0.81%)
Sep 21, 2009	42.06	42.25	41.47	41.60	1,282,996	-0.81(-1.92%)
Sep 18, 2009	42.51	42.72	42.07	42.42	1,681,231	+0.25(+0.58%)
Sep 17, 2009	42.17	42.96	41.89	42.17	2,146,715	+0.35(+0.85%)
Sep 16, 2009	41.87	42.54	41.37	41.82	2,644,786	+0.30(+0.72%)
Sep 15, 2009	40.47	41.81	40.32	41.52	3,248,109	+1.05(+2.60%)
Sep 14, 2009	38.17	40.57	38.17	40.46	3,845,064	+1.88(+4.86%)
Sep 11, 2009	37.57	38.80	37.51	38.59	3,220,193	+1.15(+3.06%)
Sep 10, 2009	37.08	37.44	36.61	37.44	1,383,194	+0.28(+0.74%)
Sep 09, 2009	36.83	37.32	35.88	37.17	2,423,717	+0.20(+0.54%)
Sep 08, 2009	37.47	37.83	36.89	36.97	2,675,464	-0.18(-0.48%)
Sep 04, 2009	36.64	37.32	36.64	37.14	1,566,053	+0.51(+1.38%)
Sep 03, 2009	36.29	36.81	36.04	36.64	2,388,450	+0.22(+0.61%)
Sep 02, 2009	36.69	36.94	36.34	36.41	1,229,706	-0.43(-1.17%)

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.