Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.72	41.13	40.56	40.71	18,964,388	-0.08(-0.21%)
Nov 27, 2009	40.41	40.97	40.22	40.80	9,488,727	-0.25(-0.62%)
Nov 25, 2009	41.10	41.45	40.94	41.05	12,627,537	+0.05(+0.11%)
Nov 24, 2009	40.98	41.10	40.73	41.00	14,962,841	+0.05(+0.11%)
Nov 23, 2009	40.61	41.11	40.56	40.96	16,206,181	+0.61(+1.50%)
Nov 20, 2009	40.48	40.63	40.14	40.35	18,920,406	-0.23(-0.56%)
Nov 19, 2009	40.59	40.67	40.16	40.58	14,247,407	-0.17(-0.42%)
Nov 18, 2009	40.61	40.78	40.31	40.75	18,353,068	+0.07(+0.16%)
Nov 17, 2009	40.60	40.93	40.53	40.68	17,569,474	+0.03(+0.06%)
Nov 16, 2009	40.48	40.93	40.44	40.66	19,208,884	+0.43(+1.07%)
Nov 13, 2009	40.02	40.38	39.85	40.23	18,061,938	+0.20(+0.51%)
Nov 12, 2009	40.55	40.56	39.97	40.02	21,550,094	-0.61(-1.49%)
Nov 11, 2009	40.40	40.66	40.17	40.63	15,068,595	+0.24(+0.60%)
Nov 10, 2009	40.21	40.72	40.14	40.39	22,897,408	+0.01(+0.02%)
Nov 09, 2009	39.95	40.42	39.72	40.38	21,921,178	+0.53(+1.33%)
Nov 06, 2009	39.29	40.08	39.18	39.85	24,518,544	+0.46(+1.16%)
Nov 05, 2009	38.68	39.59	38.58	39.40	24,976,520	+0.86(+2.22%)
Nov 04, 2009	38.48	38.95	38.33	38.54	20,179,718	+0.29(+0.77%)
Nov 03, 2009	38.16	38.47	38.00	38.25	18,492,688	-0.24(-0.63%)
Nov 02, 2009	38.12	38.52	37.87	38.49	22,574,390	+0.62(+1.64%)
Oct 30, 2009	38.64	38.88	37.78	37.87	32,747,790	-1.01(-2.59%)
Oct 29, 2009	38.78	39.16	38.46	38.88	40,647,632	+1.51(+4.04%)
Oct 28, 2009	37.20	37.81	37.20	37.37	23,957,856	+0.03(+0.09%)
Oct 27, 2009	37.14	37.49	37.00	37.33	15,979,084	+0.18(+0.49%)
Oct 26, 2009	37.64	37.78	36.94	37.15	16,009,170	-0.48(-1.28%)
Oct 23, 2009	37.56	37.69	37.35	37.63	16,558,713	-0.32(-0.84%)
Oct 22, 2009	37.53	38.08	37.46	37.95	15,724,111	+0.42(+1.11%)
Oct 21, 2009	37.82	38.03	37.48	37.54	17,564,994	-0.42(-1.10%)
Oct 20, 2009	37.93	38.07	37.81	37.95	17,339,230	+0.22(+0.59%)
Oct 19, 2009	37.55	37.88	37.36	37.73	12,093,979	+0.23(+0.61%)
Oct 16, 2009	37.30	37.67	37.28	37.50	18,761,130	+0.13(+0.35%)
Oct 15, 2009	37.40	37.50	37.13	37.37	18,062,972	-0.05(-0.12%)
Oct 14, 2009	37.54	37.54	37.24	37.42	12,842,529	+0.03(+0.09%)
Oct 13, 2009	37.46	37.46	37.11	37.39	17,276,670	-0.16(-0.42%)
Oct 12, 2009	38.07	38.11	37.49	37.54	12,142,390	-0.04(-0.10%)
Oct 09, 2009	37.44	37.63	37.41	37.58	9,904,839	-0.06(-0.16%)
Oct 08, 2009	37.46	37.77	37.31	37.64	19,629,890	+0.46(+1.23%)
Oct 07, 2009	37.22	37.27	37.06	37.18	11,652,963	-0.05(-0.14%)
Oct 06, 2009	37.14	37.37	37.08	37.24	18,379,014	+0.23(+0.62%)
Oct 05, 2009	37.08	37.18	36.58	37.01	16,663,037	-0.05(-0.12%)
Oct 02, 2009	36.83	37.16	36.69	37.05	20,046,200	+0.08(+0.23%)
Oct 01, 2009	37.63	37.63	36.85	36.97	24,248,842	-0.85(-2.24%)
Sep 30, 2009	37.77	37.96	37.44	37.82	21,514,246	+0.01(+0.02%)
Sep 29, 2009	38.09	38.11	37.71	37.81	11,678,476	-0.41(-1.08%)
Sep 28, 2009	38.01	38.30	37.88	38.22	13,796,382	+0.35(+0.91%)
Sep 25, 2009	37.87	38.20	37.82	37.88	20,641,560	+0.11(+0.29%)
Sep 24, 2009	37.47	37.85	37.41	37.77	20,813,396	+0.39(+1.03%)
Sep 23, 2009	37.44	37.90	37.31	37.38	22,378,248	+0.01(+0.02%)
Sep 22, 2009	37.41	37.55	37.19	37.37	17,638,866	+0.09(+0.25%)
Sep 21, 2009	37.45	37.52	37.05	37.28	17,808,292	-0.14(-0.38%)
Sep 18, 2009	36.94	37.55	36.89	37.43	39,638,444	+1.03(+2.82%)
Sep 17, 2009	36.13	36.64	36.11	36.40	16,334,486	+0.63(+1.77%)
Sep 16, 2009	35.96	36.20	35.66	35.77	19,778,024	-0.16(-0.46%)
Sep 15, 2009	36.28	36.32	35.84	35.93	17,879,818	-0.18(-0.49%)
Sep 14, 2009	36.06	36.23	35.94	36.11	17,060,006	-0.22(-0.61%)
Sep 11, 2009	36.64	36.83	36.17	36.33	19,452,154	-0.26(-0.71%)
Sep 10, 2009	36.06	36.77	36.03	36.59	40,981,904	+1.49(+4.24%)
Sep 09, 2009	35.39	35.45	34.95	35.10	17,073,990	-0.29(-0.81%)
Sep 08, 2009	34.90	35.39	34.74	35.39	24,006,116	+0.87(+2.53%)
Sep 04, 2009	34.47	34.61	34.38	34.51	11,529,072	-0.01(-0.02%)
Sep 03, 2009	34.57	34.62	34.29	34.52	13,968,651	+0.05(+0.13%)
Sep 02, 2009	34.57	34.75	34.44	34.47	13,592,082	-0.16(-0.47%)

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.