Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.71	41.98	40.28	41.92	3,859,426	+1.01(+2.48%)
Nov 27, 2009	40.28	41.50	39.52	40.90	2,598,267	-1.55(-3.66%)
Nov 25, 2009	41.11	42.57	40.82	42.46	4,092,225	+1.53(+3.73%)
Nov 24, 2009	41.12	41.53	40.59	40.93	2,658,080	-0.49(-1.19%)
Nov 23, 2009	42.27	42.38	41.34	41.42	3,891,546	-0.06(-0.16%)
Nov 20, 2009	40.92	42.35	40.92	41.49	3,199,567	-0.17(-0.41%)
Nov 19, 2009	41.55	42.01	40.64	41.66	4,323,612	-1.21(-2.82%)
Nov 18, 2009	43.19	43.64	42.39	42.87	3,399,659	-0.64(-1.48%)
Nov 17, 2009	42.62	43.76	41.99	43.51	6,269,675	-0.99(-2.22%)
Nov 16, 2009	45.46	45.46	44.23	44.50	7,535,891	-0.32(-0.71%)
Nov 13, 2009	44.81	45.20	44.50	44.81	7,308,101	+0.90(+2.06%)
Nov 12, 2009	43.30	44.63	43.09	43.91	7,412,896	+0.70(+1.61%)
Nov 11, 2009	42.27	43.50	42.27	43.22	8,127,166	+1.59(+3.82%)
Nov 10, 2009	40.85	41.87	40.31	41.62	7,543,722	+0.36(+0.87%)
Nov 09, 2009	41.44	41.85	40.42	41.27	9,297,111	+2.47(+6.38%)
Nov 06, 2009	37.83	38.94	37.73	38.79	6,903,692	-0.07(-0.18%)
Nov 05, 2009	37.01	38.92	36.40	38.86	8,348,240	+2.97(+8.27%)
Nov 04, 2009	37.21	37.41	35.76	35.90	5,855,816	-0.56(-1.53%)
Nov 03, 2009	34.31	36.89	34.12	36.45	6,978,069	+1.56(+4.47%)
Nov 02, 2009	35.10	35.56	33.60	34.90	8,402,918	-0.32(-0.90%)
Oct 30, 2009	37.02	37.51	34.07	35.21	10,464,124	-1.34(-3.68%)
Oct 29, 2009	35.54	37.14	35.41	36.56	8,222,301	+1.57(+4.49%)
Oct 28, 2009	37.01	37.18	34.52	34.99	11,424,460	-1.47(-4.03%)
Oct 27, 2009	39.83	39.83	35.85	36.45	22,029,974	-4.51(-11.00%)
Oct 26, 2009	40.58	41.92	40.38	40.96	6,982,030	+0.40(+0.98%)
Oct 23, 2009	41.35	42.77	40.36	40.57	5,935,702	-0.60(-1.45%)
Oct 22, 2009	40.36	41.49	39.10	41.16	6,568,147	+0.71(+1.77%)
Oct 21, 2009	41.24	42.14	40.33	40.45	4,944,207	-0.95(-2.29%)
Oct 20, 2009	41.14	42.37	41.12	41.40	5,062,257	-0.60(-1.42%)
Oct 19, 2009	42.20	42.28	40.97	41.99	5,357,914	+0.19(+0.45%)
Oct 16, 2009	41.70	42.71	41.09	41.81	6,883,110	-0.40(-0.94%)
Oct 15, 2009	42.53	42.64	40.83	42.20	12,286,165	-1.40(-3.20%)
Oct 14, 2009	44.00	44.27	43.19	43.60	5,953,083	+0.73(+1.71%)
Oct 13, 2009	42.36	43.86	42.25	42.87	7,012,191	+0.08(+0.18%)
Oct 12, 2009	44.57	44.91	41.59	42.79	14,835,707	-1.26(-2.86%)
Oct 09, 2009	46.09	46.44	43.35	44.05	10,948,584	-1.36(-2.99%)
Oct 08, 2009	44.49	45.99	43.87	45.40	8,607,037	+1.66(+3.80%)
Oct 07, 2009	44.11	45.10	43.16	43.74	5,703,090	-0.84(-1.88%)
Oct 06, 2009	44.74	45.35	43.88	44.58	8,117,750	+0.27(+0.60%)
Oct 05, 2009	44.05	44.91	43.26	44.31	7,813,723	+0.37(+0.84%)
Oct 02, 2009	42.44	44.94	41.08	43.94	12,683,844	+1.34(+3.14%)
Oct 01, 2009	45.53	45.76	42.38	42.61	9,363,437	-3.44(-7.46%)
Sep 30, 2009	48.38	48.39	45.20	46.04	10,082,746	-1.53(-3.22%)
Sep 29, 2009	46.11	48.16	46.06	47.57	6,292,411	+1.30(+2.81%)
Sep 28, 2009	45.89	47.00	45.03	46.28	5,448,287	+0.65(+1.42%)
Sep 25, 2009	44.74	46.62	44.68	45.63	5,807,799	+0.45(+0.99%)
Sep 24, 2009	46.83	47.05	44.07	45.18	7,738,219	-1.36(-2.93%)
Sep 23, 2009	48.22	48.65	46.31	46.54	8,305,434	-0.83(-1.75%)
Sep 22, 2009	45.57	47.97	45.33	47.37	12,323,856	+2.77(+6.20%)
Sep 21, 2009	44.42	46.89	44.10	44.61	8,885,131	-0.31(-0.69%)
Sep 18, 2009	45.69	45.86	44.26	44.92	5,165,184	-0.02(-0.04%)
Sep 17, 2009	45.20	46.56	44.20	44.94	8,802,903	+0.18(+0.39%)
Sep 16, 2009	47.75	47.81	44.34	44.76	13,900,445	-2.31(-4.90%)
Sep 15, 2009	45.83	47.55	44.91	47.07	12,453,109	+2.18(+4.86%)
Sep 14, 2009	41.53	45.08	41.53	44.89	8,370,818	+2.99(+7.15%)
Sep 11, 2009	41.57	42.79	41.31	41.89	7,178,491	+1.53(+3.78%)
Sep 10, 2009	39.46	40.48	38.40	40.36	5,842,299	+0.69(+1.74%)
Sep 09, 2009	37.94	40.34	37.70	39.68	8,176,028	+2.38(+6.39%)
Sep 08, 2009	37.84	38.11	36.98	37.29	5,070,437	+0.56(+1.54%)
Sep 04, 2009	34.69	36.86	34.31	36.73	5,171,417	+2.03(+5.86%)
Sep 03, 2009	34.75	34.83	33.87	34.69	3,161,922	+0.48(+1.40%)
Sep 02, 2009	34.19	34.69	33.36	34.21	5,692,985	+0.15(+0.44%)

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.