Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.23	41.69	40.77	41.67	1,487,590	+0.30(+0.73%)
Nov 27, 2009	41.15	41.97	40.65	41.36	841,244	-1.12(-2.64%)
Nov 25, 2009	42.38	42.75	42.18	42.48	1,101,990	+0.11(+0.26%)
Nov 24, 2009	42.07	42.56	41.56	42.38	1,805,011	+0.42(+0.99%)
Nov 23, 2009	42.11	42.72	41.85	41.96	1,654,784	+0.28(+0.67%)
Nov 20, 2009	41.24	41.96	41.24	41.68	1,860,756	-0.25(-0.61%)
Nov 19, 2009	42.82	42.89	41.56	41.94	1,528,021	-1.16(-2.69%)
Nov 18, 2009	43.22	43.38	42.32	43.09	1,866,650	-0.22(-0.50%)
Nov 17, 2009	43.89	43.89	43.16	43.31	2,086,491	-0.48(-1.09%)
Nov 16, 2009	42.51	43.90	42.51	43.79	2,031,773	+1.51(+3.56%)
Nov 13, 2009	42.56	42.65	42.05	42.28	2,615,221	-0.22(-0.52%)
Nov 12, 2009	43.07	43.42	42.41	42.51	1,548,409	-0.63(-1.46%)
Nov 11, 2009	44.13	44.33	42.71	43.14	2,054,785	-0.80(-1.82%)
Nov 10, 2009	44.33	44.37	43.38	43.94	1,155,449	-0.24(-0.54%)
Nov 09, 2009	43.59	44.17	43.49	44.17	1,350,976	+1.01(+2.35%)
Nov 06, 2009	43.21	43.92	43.00	43.16	1,295,892	+0.12(+0.27%)
Nov 05, 2009	42.34	43.57	42.10	43.04	1,656,322	+1.12(+2.68%)
Nov 04, 2009	42.74	43.00	41.80	41.92	2,347,127	-0.55(-1.30%)
Nov 03, 2009	40.67	42.65	40.51	42.47	3,346,122	+1.28(+3.10%)
Nov 02, 2009	40.86	41.81	40.33	41.20	1,893,004	+0.48(+1.19%)
Oct 30, 2009	41.57	41.84	40.44	40.71	2,290,408	-1.03(-2.47%)
Oct 29, 2009	41.34	41.89	40.88	41.74	1,963,777	+0.95(+2.32%)
Oct 28, 2009	41.58	41.91	40.62	40.80	2,571,088	-0.83(-1.99%)
Oct 27, 2009	42.91	43.19	41.54	41.63	2,424,696	-1.21(-2.84%)
Oct 26, 2009	43.78	44.73	42.68	42.84	2,312,332	-0.87(-1.99%)
Oct 23, 2009	43.88	44.00	43.54	43.71	1,876,105	-0.68(-1.52%)
Oct 22, 2009	43.37	44.73	42.87	44.39	2,244,872	+1.14(+2.63%)
Oct 21, 2009	44.20	44.74	43.16	43.25	2,725,768	-1.31(-2.95%)
Oct 20, 2009	43.84	44.86	43.74	44.57	4,826,326	+2.08(+4.90%)
Oct 19, 2009	41.32	42.60	40.98	42.48	2,859,270	+1.53(+3.74%)
Oct 16, 2009	40.75	41.18	40.18	40.95	1,696,241	-0.18(-0.45%)
Oct 15, 2009	41.04	41.28	40.71	41.14	1,275,102	-0.11(-0.26%)
Oct 14, 2009	40.59	41.51	40.27	41.24	2,047,599	+1.09(+2.72%)
Oct 13, 2009	40.62	40.68	39.77	40.15	1,654,813	-0.42(-1.04%)
Oct 12, 2009	41.04	41.20	40.25	40.58	957,026	-0.07(-0.17%)
Oct 09, 2009	39.93	40.67	39.87	40.64	1,432,564	+0.71(+1.77%)
Oct 08, 2009	39.64	40.27	39.22	39.94	2,241,287	+0.73(+1.86%)
Oct 07, 2009	39.53	39.75	38.99	39.21	1,805,672	-0.39(-0.99%)
Oct 06, 2009	39.58	40.15	39.35	39.60	1,888,623	+0.25(+0.64%)
Oct 05, 2009	38.38	39.38	38.23	39.35	1,885,112	+1.29(+3.39%)
Oct 02, 2009	38.15	38.52	37.95	38.05	1,884,549	-0.54(-1.39%)
Oct 01, 2009	39.68	39.91	38.58	38.59	1,853,235	-1.26(-3.16%)
Sep 30, 2009	40.68	40.98	39.35	39.85	2,890,659	-0.82(-2.02%)
Sep 29, 2009	40.64	41.28	40.54	40.68	1,828,381	+0.07(+0.17%)
Sep 28, 2009	40.21	40.87	40.08	40.61	1,754,142	+0.48(+1.19%)
Sep 25, 2009	40.90	40.90	39.27	40.13	2,202,846	-0.03(-0.08%)
Sep 24, 2009	40.77	41.13	40.01	40.16	1,754,948	-0.63(-1.55%)
Sep 23, 2009	41.44	41.51	40.74	40.79	1,079,324	-0.48(-1.15%)
Sep 22, 2009	41.92	41.97	41.00	41.27	2,230,685	-0.34(-0.81%)
Sep 21, 2009	42.07	42.25	41.48	41.61	1,282,857	-0.81(-1.92%)
Sep 18, 2009	42.51	42.72	42.07	42.42	1,681,049	+0.25(+0.58%)
Sep 17, 2009	42.17	42.97	41.90	42.17	2,146,483	+0.35(+0.85%)
Sep 16, 2009	41.87	42.54	41.38	41.82	2,644,500	+0.30(+0.72%)
Sep 15, 2009	40.48	41.81	40.32	41.52	3,247,758	+1.05(+2.60%)
Sep 14, 2009	38.18	40.58	38.18	40.47	3,844,649	+1.88(+4.86%)
Sep 11, 2009	37.58	38.80	37.52	38.59	3,219,845	+1.15(+3.06%)
Sep 10, 2009	37.09	37.45	36.62	37.45	1,383,044	+0.28(+0.74%)
Sep 09, 2009	36.83	37.32	35.89	37.17	2,423,455	+0.20(+0.54%)
Sep 08, 2009	37.48	37.84	36.89	36.97	2,675,175	-0.18(-0.48%)
Sep 04, 2009	36.65	37.32	36.65	37.15	1,565,884	+0.51(+1.38%)
Sep 03, 2009	36.29	36.82	36.05	36.64	2,388,192	+0.22(+0.61%)
Sep 02, 2009	36.69	36.95	36.34	36.42	1,229,573	-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.