Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.00	41.21	40.90	41.19	10,409	+0.63(+1.55%)
Nov 27, 2009	41.93	41.93	38.82	40.56	16,395	-1.71(-4.03%)
Nov 25, 2009	41.82	42.32	41.82	42.27	8,500	+0.85(+2.04%)
Nov 24, 2009	41.93	41.93	41.31	41.42	4,975	-0.84(-1.98%)
Nov 23, 2009	41.92	42.56	41.92	42.26	8,666	+0.92(+2.21%)
Nov 20, 2009	41.25	41.46	40.90	41.34	3,273	-0.27(-0.64%)
Nov 19, 2009	41.59	41.61	41.21	41.61	26,513	-0.63(-1.50%)
Nov 18, 2009	42.52	42.52	42.05	42.25	5,195	-0.19(-0.46%)
Nov 17, 2009	42.27	42.55	41.68	42.44	11,362	-0.46(-1.08%)
Nov 16, 2009	42.62	43.26	42.62	42.90	11,527	+0.62(+1.47%)
Nov 13, 2009	42.01	42.36	41.83	42.28	34,317	+0.44(+1.06%)
Nov 12, 2009	42.64	42.79	41.34	41.84	26,566	-0.96(-2.25%)
Nov 11, 2009	42.62	42.95	42.51	42.80	19,122	+0.42(+0.98%)
Nov 10, 2009	42.20	42.39	41.88	42.38	30,874	+0.00(+0.00%)
Nov 09, 2009	41.64	42.54	41.64	42.38	31,546	+1.43(+3.50%)
Nov 06, 2009	40.53	41.12	40.53	40.95	12,900	+0.49(+1.20%)
Nov 05, 2009	40.49	40.57	40.33	40.46	22,409	+0.22(+0.55%)
Nov 04, 2009	40.78	40.83	40.08	40.24	31,956	+0.42(+1.04%)
Nov 03, 2009	39.51	39.85	38.79	39.83	26,362	-0.46(-1.15%)
Nov 02, 2009	40.14	40.69	39.62	40.29	31,682	+0.60(+1.51%)
Oct 30, 2009	40.95	40.95	39.37	39.69	8,495	-1.57(-3.80%)
Oct 29, 2009	40.52	41.41	40.37	41.26	29,841	+1.31(+3.28%)
Oct 28, 2009	41.06	41.06	39.79	39.95	48,856	-1.80(-4.32%)
Oct 27, 2009	41.60	42.11	41.49	41.75	26,089	-0.33(-0.77%)
Oct 26, 2009	43.09	43.10	42.02	42.08	16,796	-0.51(-1.20%)
Oct 23, 2009	42.67	42.67	42.29	42.59	15,342	-0.31(-0.71%)
Oct 22, 2009	42.32	42.90	41.65	42.90	11,532	+0.44(+1.03%)
Oct 21, 2009	42.76	43.21	42.30	42.46	26,509	-0.33(-0.76%)
Oct 20, 2009	42.65	43.04	42.43	42.79	15,018	-0.25(-0.58%)
Oct 19, 2009	42.85	43.18	42.40	43.04	16,477	+1.04(+2.48%)
Oct 16, 2009	42.53	42.53	41.68	42.00	14,872	-0.83(-1.94%)
Oct 15, 2009	42.52	43.42	42.48	42.83	5,294	-0.01(-0.03%)
Oct 14, 2009	42.25	42.86	42.25	42.84	16,389	+1.23(+2.95%)
Oct 13, 2009	41.49	41.67	41.45	41.61	8,821	+0.00(+0.00%)
Oct 12, 2009	41.57	41.76	41.38	41.61	25,032	+0.12(+0.28%)
Oct 09, 2009	41.61	41.77	41.25	41.50	3,814	-0.05(-0.11%)
Oct 08, 2009	41.00	42.52	41.00	41.55	10,942	+1.18(+2.93%)
Oct 07, 2009	40.26	40.44	40.16	40.36	9,471	+0.16(+0.40%)
Oct 06, 2009	39.93	40.37	39.85	40.20	16,366	+0.66(+1.67%)
Oct 05, 2009	38.63	39.54	38.63	39.54	13,157	+0.82(+2.12%)
Oct 02, 2009	38.13	38.86	38.13	38.72	12,208	-0.45(-1.14%)
Oct 01, 2009	40.30	40.30	39.17	39.17	23,112	-1.23(-3.04%)
Sep 30, 2009	40.56	40.56	39.89	40.39	3,623	+0.14(+0.34%)
Sep 29, 2009	40.28	40.33	40.11	40.26	5,206	+0.30(+0.74%)
Sep 28, 2009	39.87	40.21	39.58	39.96	9,363	+0.29(+0.72%)
Sep 25, 2009	39.48	39.81	39.48	39.67	20,176	+0.31(+0.79%)
Sep 24, 2009	40.21	45.88	39.35	39.36	13,031	-0.85(-2.12%)
Sep 23, 2009	40.42	40.78	40.21	40.21	5,343	-0.15(-0.37%)
Sep 22, 2009	40.04	40.41	40.04	40.36	9,480	+0.96(+2.44%)
Sep 21, 2009	39.79	39.98	39.20	39.40	16,736	-0.76(-1.90%)
Sep 18, 2009	40.09	40.37	39.94	40.17	8,353	+0.03(+0.08%)
Sep 17, 2009	40.45	40.48	40.08	40.13	18,521	-0.18(-0.44%)
Sep 16, 2009	39.99	40.64	39.99	40.31	10,338	+1.01(+2.58%)
Sep 15, 2009	39.31	39.33	38.75	39.30	53,182	+0.03(+0.07%)
Sep 14, 2009	39.26	39.27	38.65	39.27	10,723	-0.40(-1.01%)
Sep 11, 2009	40.03	40.03	39.40	39.67	296,849	+0.12(+0.30%)
Sep 10, 2009	39.01	39.66	38.85	39.55	27,335	+0.41(+1.04%)
Sep 09, 2009	39.28	39.28	38.96	39.15	18,178	+0.13(+0.33%)
Sep 08, 2009	38.82	39.60	38.82	39.02	8,043	+0.89(+2.33%)
Sep 04, 2009	37.59	38.24	37.59	38.13	10,109	+0.72(+1.93%)
Sep 03, 2009	37.09	37.41	36.89	37.41	9,273	+0.58(+1.56%)
Sep 02, 2009	36.52	36.91	36.49	36.83	11,742	-0.15(-0.39%)

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.