Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.65	43.14	42.57	42.98	37,440,240	+0.11(+0.27%)
Nov 27, 2009	42.74	43.16	42.57	42.87	21,142,634	-0.92(-2.09%)
Nov 25, 2009	43.51	43.82	43.32	43.78	23,176,166	+0.86(+2.01%)
Nov 24, 2009	43.34	43.51	42.83	42.92	29,903,152	-0.42(-0.98%)
Nov 23, 2009	43.19	43.49	43.12	43.34	33,092,404	+0.76(+1.77%)
Nov 20, 2009	42.59	42.83	42.39	42.59	33,656,276	-0.15(-0.36%)
Nov 19, 2009	42.81	42.88	42.40	42.74	30,135,486	-0.35(-0.82%)
Nov 18, 2009	43.08	43.17	42.78	43.10	29,072,846	+0.14(+0.32%)
Nov 17, 2009	42.79	43.03	42.65	42.96	40,037,948	+0.34(+0.81%)
Nov 16, 2009	42.17	42.75	41.99	42.61	37,247,764	+1.12(+2.70%)
Nov 13, 2009	41.32	41.89	41.07	41.49	25,258,148	+0.33(+0.79%)
Nov 12, 2009	41.61	41.82	41.06	41.17	28,971,374	-0.58(-1.39%)
Nov 11, 2009	41.82	42.04	41.53	41.74	25,146,930	+0.17(+0.41%)
Nov 10, 2009	41.49	41.93	41.48	41.57	27,415,106	-0.14(-0.33%)
Nov 09, 2009	41.77	41.89	41.48	41.71	29,358,802	+0.40(+0.96%)
Nov 06, 2009	40.88	41.38	40.70	41.32	31,946,432	+0.03(+0.07%)
Nov 05, 2009	40.96	41.41	40.75	41.29	28,521,950	+0.70(+1.73%)
Nov 04, 2009	41.02	41.29	40.44	40.59	40,040,724	-0.25(-0.61%)
Nov 03, 2009	40.60	41.16	40.51	40.84	36,064,540	-0.23(-0.57%)
Nov 02, 2009	41.01	41.47	40.51	41.07	35,881,484	+0.27(+0.67%)
Oct 30, 2009	41.76	42.02	40.44	40.80	56,524,576	-1.30(-3.10%)
Oct 29, 2009	41.31	42.12	41.04	42.10	52,826,596	+0.07(+0.16%)
Oct 28, 2009	42.42	42.67	42.03	42.03	46,282,400	-0.61(-1.43%)
Oct 27, 2009	41.73	42.69	41.73	42.64	53,304,380	+0.96(+2.29%)
Oct 26, 2009	42.02	42.65	41.63	41.69	47,656,288	-0.19(-0.46%)
Oct 23, 2009	41.92	41.99	41.61	41.88	36,315,712	-0.50(-1.17%)
Oct 22, 2009	41.57	42.49	41.56	42.37	45,715,764	+0.64(+1.54%)
Oct 21, 2009	41.35	42.29	41.28	41.73	40,579,656	+0.17(+0.40%)
Oct 20, 2009	41.24	41.62	41.21	41.57	35,221,888	-0.34(-0.82%)
Oct 19, 2009	41.64	42.11	41.55	41.91	35,845,684	+0.28(+0.68%)
Oct 16, 2009	41.40	41.75	41.16	41.62	41,383,568	+0.10(+0.25%)
Oct 15, 2009	40.71	41.55	40.71	41.52	42,327,528	+0.63(+1.53%)
Oct 14, 2009	40.32	40.92	40.27	40.89	44,420,268	+0.90(+2.25%)
Oct 13, 2009	39.99	40.07	39.57	39.99	33,966,832	+0.07(+0.19%)
Oct 12, 2009	39.85	40.13	39.53	39.92	28,518,440	+0.49(+1.24%)
Oct 09, 2009	39.25	39.43	39.07	39.43	23,791,956	+0.13(+0.32%)
Oct 08, 2009	39.26	39.45	39.11	39.31	33,782,576	+0.22(+0.55%)
Oct 07, 2009	38.98	39.24	38.69	39.09	26,882,402	+0.01(+0.01%)
Oct 06, 2009	38.71	39.33	38.58	39.08	37,185,532	+0.61(+1.60%)
Oct 05, 2009	38.02	38.58	37.63	38.47	38,390,412	+0.57(+1.50%)
Oct 02, 2009	38.12	38.21	37.85	37.90	35,976,124	-0.39(-1.03%)
Oct 01, 2009	38.93	38.99	38.19	38.29	43,791,104	-0.76(-1.95%)
Sep 30, 2009	39.27	39.41	38.73	39.06	47,639,916	-0.26(-0.67%)
Sep 29, 2009	39.48	39.68	39.25	39.32	25,816,174	-0.40(-1.02%)
Sep 28, 2009	39.17	39.76	39.07	39.72	23,367,352	+0.61(+1.57%)
Sep 25, 2009	39.20	39.58	38.94	39.11	28,908,052	-0.13(-0.33%)
Sep 24, 2009	39.28	39.48	38.91	39.24	37,869,992	-0.04(-0.10%)
Sep 23, 2009	39.77	40.04	39.19	39.28	36,713,368	-0.47(-1.19%)
Sep 22, 2009	39.86	39.93	39.68	39.75	25,581,228	+0.15(+0.37%)
Sep 21, 2009	39.36	39.66	39.28	39.60	31,593,096	-0.24(-0.60%)
Sep 18, 2009	40.00	40.12	39.66	39.84	75,983,936	+0.09(+0.21%)
Sep 17, 2009	39.82	40.10	39.73	39.76	36,866,900	+0.32(+0.82%)
Sep 16, 2009	39.77	40.06	39.38	39.43	38,912,384	-0.13(-0.32%)
Sep 15, 2009	39.95	39.95	39.53	39.56	34,214,004	-0.29(-0.73%)
Sep 14, 2009	39.34	40.01	39.30	39.85	30,713,116	+0.01(+0.03%)
Sep 11, 2009	40.35	40.46	39.70	39.84	30,691,758	-0.38(-0.95%)
Sep 10, 2009	40.32	40.44	40.07	40.22	33,690,044	+0.09(+0.21%)
Sep 09, 2009	40.30	40.44	39.90	40.13	34,524,244	-0.09(-0.21%)
Sep 08, 2009	39.76	40.40	39.68	40.22	38,588,488	+0.84(+2.12%)
Sep 04, 2009	38.83	39.45	38.78	39.38	26,628,296	+0.52(+1.35%)
Sep 03, 2009	38.98	39.08	38.61	38.86	26,616,414	+0.05(+0.12%)
Sep 02, 2009	38.91	39.22	38.78	38.81	28,662,488	-0.13(-0.34%)

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.