Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.25	40.56	39.94	40.38	2,373,056	-0.06(-0.14%)
Nov 27, 2009	39.99	40.80	39.83	40.44	1,346,575	-0.43(-1.05%)
Nov 25, 2009	40.59	41.06	40.59	40.87	1,561,893	-0.12(-0.30%)
Nov 24, 2009	41.38	41.41	40.51	40.99	2,737,369	-0.37(-0.89%)
Nov 23, 2009	41.78	42.14	41.26	41.36	1,866,722	-0.07(-0.17%)
Nov 20, 2009	41.22	41.68	41.21	41.43	1,608,126	-0.11(-0.26%)
Nov 19, 2009	41.79	41.79	41.18	41.54	1,499,810	-0.41(-0.98%)
Nov 18, 2009	42.38	42.43	41.75	41.96	1,275,959	-0.49(-1.16%)
Nov 17, 2009	42.26	42.45	42.03	42.45	1,281,213	+0.04(+0.10%)
Nov 16, 2009	41.52	42.54	41.33	42.40	1,668,306	+1.00(+2.41%)
Nov 13, 2009	41.71	41.80	41.33	41.41	1,680,733	-0.38(-0.92%)
Nov 12, 2009	42.03	42.22	41.60	41.79	1,657,055	-0.33(-0.79%)
Nov 11, 2009	41.51	42.18	41.43	42.12	2,365,597	+0.66(+1.59%)
Nov 10, 2009	40.85	41.63	40.82	41.46	2,180,002	-0.09(-0.21%)
Nov 09, 2009	41.42	41.76	41.07	41.55	2,165,097	+0.62(+1.52%)
Nov 06, 2009	40.66	41.06	40.22	40.93	1,371,930	+0.33(+0.82%)
Nov 05, 2009	39.64	40.71	39.64	40.59	2,165,253	+0.98(+2.47%)
Nov 04, 2009	40.59	40.83	39.54	39.62	2,885,928	-0.96(-2.36%)
Nov 03, 2009	40.20	40.73	39.98	40.57	2,251,581	+0.42(+1.05%)
Nov 02, 2009	39.98	40.56	39.67	40.15	2,135,749	+0.23(+0.58%)
Oct 30, 2009	40.69	41.01	39.75	39.92	2,351,690	-1.01(-2.46%)
Oct 29, 2009	40.56	41.20	40.56	40.93	2,205,626	+0.33(+0.80%)
Oct 28, 2009	41.38	41.38	40.53	40.60	1,510,860	-0.32(-0.78%)
Oct 27, 2009	41.29	41.60	40.75	40.92	2,136,577	-0.24(-0.58%)
Oct 26, 2009	41.49	42.11	40.99	41.16	1,830,414	-0.30(-0.73%)
Oct 23, 2009	41.28	42.57	41.05	41.46	3,622,760	-1.27(-2.97%)
Oct 22, 2009	42.48	42.98	41.98	42.73	3,361,482	+0.19(+0.44%)
Oct 21, 2009	43.53	44.12	41.94	42.54	6,442,922	-1.98(-4.46%)
Oct 20, 2009	43.90	44.69	43.80	44.53	2,870,377	+0.20(+0.44%)
Oct 19, 2009	44.35	44.53	44.02	44.33	2,085,449	+0.20(+0.46%)
Oct 16, 2009	43.89	44.22	43.60	44.13	2,239,139	-0.04(-0.10%)
Oct 15, 2009	43.93	44.35	43.60	44.17	2,227,268	+0.19(+0.43%)
Oct 14, 2009	43.27	43.98	42.88	43.98	2,235,597	+1.16(+2.71%)
Oct 13, 2009	42.43	42.94	42.38	42.83	1,610,714	+0.25(+0.60%)
Oct 12, 2009	42.70	42.78	42.24	42.57	1,063,020	+0.26(+0.62%)
Oct 09, 2009	41.46	42.36	41.46	42.31	1,728,214	+0.46(+1.09%)
Oct 08, 2009	42.01	42.19	41.62	41.85	1,617,218	+0.20(+0.47%)
Oct 07, 2009	41.11	41.91	40.79	41.66	2,106,551	-0.11(-0.26%)
Oct 06, 2009	41.54	42.31	41.54	41.77	2,029,605	+0.01(+0.02%)
Oct 05, 2009	40.82	41.76	40.57	41.76	1,943,725	+1.00(+2.45%)
Oct 02, 2009	40.70	41.04	40.40	40.76	1,579,021	+0.09(+0.23%)
Oct 01, 2009	41.75	42.07	40.67	40.67	1,747,005	-1.17(-2.79%)
Sep 30, 2009	41.83	42.30	40.78	41.83	1,898,090	+0.18(+0.43%)
Sep 29, 2009	42.12	42.36	41.44	41.65	1,240,776	-0.56(-1.32%)
Sep 28, 2009	42.03	42.54	41.90	42.21	906,113	+0.51(+1.22%)
Sep 25, 2009	42.17	42.46	41.52	41.70	1,332,441	-0.28(-0.67%)
Sep 24, 2009	42.31	42.38	41.55	41.98	1,804,129	-0.23(-0.55%)
Sep 23, 2009	42.38	43.07	42.17	42.22	1,754,943	-0.59(-1.39%)
Sep 22, 2009	42.58	43.04	42.33	42.81	1,433,673	+0.35(+0.82%)
Sep 21, 2009	42.37	42.77	42.09	42.46	1,706,968	-0.05(-0.12%)
Sep 18, 2009	42.83	42.89	42.12	42.51	2,005,947	+0.00(+0.00%)
Sep 17, 2009	42.55	43.19	42.22	42.51	1,758,008	-0.10(-0.24%)
Sep 16, 2009	42.51	42.67	41.76	42.62	2,041,116	+0.30(+0.72%)
Sep 15, 2009	42.43	42.56	41.96	42.31	1,710,506	-0.14(-0.32%)
Sep 14, 2009	42.33	42.68	42.05	42.45	1,562,116	-0.09(-0.20%)
Sep 11, 2009	41.95	42.67	41.79	42.54	2,563,097	+0.96(+2.30%)
Sep 10, 2009	40.91	41.65	40.80	41.58	1,825,574	+0.56(+1.38%)
Sep 09, 2009	41.17	41.46	40.69	41.01	1,986,060	-0.22(-0.54%)
Sep 08, 2009	41.46	41.71	41.06	41.24	1,267,081	-0.12(-0.28%)
Sep 04, 2009	40.62	41.37	40.43	41.35	1,471,365	+0.75(+1.86%)
Sep 03, 2009	40.14	40.60	39.84	40.60	1,276,085	+0.48(+1.19%)
Sep 02, 2009	39.67	40.40	39.67	40.12	1,476,550	+0.01(+0.04%)

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.