Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.93	42.93	42.44	42.59	9,751,146	-0.24(-0.55%)
Nov 27, 2009	42.41	43.00	42.41	42.83	5,283,626	-0.57(-1.32%)
Nov 25, 2009	43.37	43.50	43.28	43.40	11,290,130	+0.15(+0.36%)
Nov 24, 2009	43.10	43.29	42.60	43.24	12,287,985	+0.15(+0.36%)
Nov 23, 2009	43.30	43.30	42.88	43.09	10,204,811	+0.01(+0.03%)
Nov 20, 2009	42.66	43.22	42.59	43.08	13,144,088	+0.38(+0.88%)
Nov 19, 2009	43.06	43.06	42.46	42.70	8,685,118	-0.38(-0.89%)
Nov 18, 2009	42.83	43.08	42.57	43.08	10,375,301	+0.28(+0.64%)
Nov 17, 2009	43.32	43.41	42.73	42.81	12,635,115	-0.65(-1.49%)
Nov 16, 2009	43.04	43.60	42.90	43.45	17,983,836	+0.64(+1.49%)
Nov 13, 2009	42.10	42.96	41.86	42.81	14,404,356	+0.95(+2.27%)
Nov 12, 2009	42.23	42.29	41.74	41.86	9,529,797	-0.44(-1.05%)
Nov 11, 2009	42.21	42.49	42.05	42.31	9,865,274	+0.37(+0.88%)
Nov 10, 2009	42.08	42.26	41.74	41.94	11,001,920	-0.24(-0.57%)
Nov 09, 2009	41.93	42.34	41.84	42.18	15,618,752	+0.62(+1.49%)
Nov 06, 2009	41.11	41.87	41.10	41.56	16,031,269	+0.46(+1.11%)
Nov 05, 2009	40.71	41.41	40.60	41.10	16,336,451	+0.51(+1.24%)
Nov 04, 2009	40.07	40.97	39.86	40.60	18,258,460	+0.71(+1.77%)
Nov 03, 2009	39.61	40.09	39.61	39.89	9,744,913	+0.05(+0.14%)
Nov 02, 2009	39.62	40.09	39.46	39.84	11,261,672	+0.37(+0.94%)
Oct 30, 2009	39.79	40.07	39.43	39.47	14,670,572	-0.36(-0.90%)
Oct 29, 2009	39.72	39.88	39.46	39.82	10,349,874	+0.34(+0.85%)
Oct 28, 2009	39.49	39.94	39.46	39.49	12,997,980	-0.26(-0.64%)
Oct 27, 2009	39.88	39.92	39.35	39.74	12,380,338	-0.12(-0.30%)
Oct 26, 2009	40.07	40.37	39.81	39.86	13,395,599	-0.15(-0.39%)
Oct 23, 2009	39.95	40.14	39.80	40.02	11,332,870	-0.05(-0.12%)
Oct 22, 2009	40.31	40.81	39.79	40.07	36,568,120	+0.79(+2.01%)
Oct 21, 2009	39.59	39.80	39.06	39.28	14,285,624	-0.40(-1.00%)
Oct 20, 2009	39.50	40.07	39.47	39.68	11,299,119	-0.24(-0.61%)
Oct 19, 2009	39.71	40.03	39.61	39.92	11,237,708	+0.34(+0.85%)
Oct 16, 2009	39.11	39.88	39.10	39.58	14,821,550	+0.39(+1.00%)
Oct 15, 2009	38.56	39.22	38.56	39.19	12,089,830	+0.47(+1.22%)
Oct 14, 2009	38.65	39.01	38.64	38.72	11,256,976	+0.30(+0.79%)
Oct 13, 2009	38.19	38.58	38.17	38.42	9,154,562	+0.25(+0.65%)
Oct 12, 2009	38.44	38.75	38.09	38.17	12,697,347	-0.01(-0.04%)
Oct 09, 2009	38.07	38.23	37.73	38.18	15,189,034	-0.11(-0.30%)
Oct 08, 2009	38.70	38.80	38.25	38.29	12,947,899	-0.18(-0.47%)
Oct 07, 2009	38.54	38.76	38.19	38.48	10,817,714	-0.20(-0.52%)
Oct 06, 2009	38.19	38.81	38.19	38.68	10,640,110	+0.56(+1.47%)
Oct 05, 2009	38.31	38.38	37.90	38.12	11,941,017	-0.07(-0.18%)
Oct 02, 2009	37.89	38.50	37.77	38.19	13,160,576	-0.02(-0.05%)
Oct 01, 2009	38.38	38.48	38.02	38.21	14,859,505	-0.22(-0.58%)
Sep 30, 2009	38.36	38.60	37.86	38.43	14,592,623	-0.07(-0.17%)
Sep 29, 2009	38.50	38.83	38.42	38.50	11,201,269	-0.32(-0.83%)
Sep 28, 2009	38.54	38.83	38.44	38.82	11,559,960	+0.47(+1.23%)
Sep 25, 2009	38.03	38.69	37.99	38.35	16,752,773	+0.56(+1.48%)
Sep 24, 2009	37.49	37.97	37.40	37.79	13,769,005	+0.39(+1.04%)
Sep 23, 2009	37.63	37.89	37.37	37.40	12,755,782	-0.18(-0.48%)
Sep 22, 2009	38.05	38.05	37.43	37.58	11,900,222	-0.22(-0.59%)
Sep 21, 2009	38.07	38.21	37.59	37.80	14,583,368	-0.58(-1.51%)
Sep 18, 2009	38.11	38.38	37.91	38.38	21,334,064	+0.36(+0.96%)
Sep 17, 2009	37.98	38.20	37.74	38.02	14,435,079	+0.93(+2.50%)
Sep 16, 2009	37.23	38.14	37.04	37.09	25,776,440	+0.07(+0.19%)
Sep 15, 2009	36.76	37.23	36.48	37.02	21,194,808	+0.56(+1.53%)
Sep 14, 2009	36.43	36.59	36.28	36.46	15,256,539	-0.16(-0.44%)
Sep 11, 2009	37.11	37.12	36.52	36.62	18,128,146	-0.31(-0.84%)
Sep 10, 2009	37.20	37.30	36.87	36.93	18,489,592	-0.16(-0.44%)
Sep 09, 2009	37.12	37.39	36.83	37.10	26,466,638	-0.76(-2.01%)
Sep 08, 2009	37.98	38.13	37.71	37.86	11,107,628	+0.05(+0.14%)
Sep 04, 2009	37.44	37.87	37.30	37.80	7,251,495	+0.38(+1.03%)
Sep 03, 2009	37.41	37.44	37.08	37.42	8,435,076	+0.13(+0.36%)
Sep 02, 2009	37.47	37.51	36.83	37.28	10,334,454	-0.18(-0.49%)

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.