Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.94	41.22	40.75	41.15	2,387,643	+0.20(+0.48%)
Nov 27, 2009	40.43	41.23	40.33	40.95	1,551,076	-0.74(-1.77%)
Nov 25, 2009	41.54	41.74	41.42	41.69	1,082,790	+0.24(+0.58%)
Nov 24, 2009	41.57	41.59	41.15	41.45	2,223,741	-0.07(-0.17%)
Nov 23, 2009	41.44	41.85	41.40	41.53	2,176,073	+0.55(+1.34%)
Nov 20, 2009	40.89	41.08	40.77	40.98	1,449,510	-0.14(-0.33%)
Nov 19, 2009	41.43	41.49	40.90	41.11	2,683,897	-0.67(-1.61%)
Nov 18, 2009	41.77	41.85	41.50	41.79	2,819,229	+0.10(+0.24%)
Nov 17, 2009	41.57	41.77	41.42	41.69	2,220,773	-0.02(-0.05%)
Nov 16, 2009	41.42	41.94	41.32	41.71	1,968,374	+0.64(+1.57%)
Nov 13, 2009	40.95	41.25	40.71	41.06	1,418,300	+0.18(+0.44%)
Nov 12, 2009	41.32	41.58	40.75	40.88	1,657,552	-0.54(-1.29%)
Nov 11, 2009	41.52	41.71	41.21	41.42	1,912,552	+0.25(+0.60%)
Nov 10, 2009	41.14	41.32	40.90	41.17	2,250,946	-0.06(-0.14%)
Nov 09, 2009	40.53	41.23	40.53	41.23	1,882,657	+1.08(+2.69%)
Nov 06, 2009	39.90	40.29	39.75	40.15	1,533,624	+0.03(+0.07%)
Nov 05, 2009	39.68	40.13	39.53	40.12	1,802,639	+0.79(+2.01%)
Nov 04, 2009	39.74	40.05	39.28	39.33	2,155,345	-0.04(-0.11%)
Nov 03, 2009	38.95	39.47	38.82	39.37	2,750,232	+0.22(+0.55%)
Nov 02, 2009	39.20	39.66	38.58	39.16	3,487,963	+0.24(+0.61%)
Oct 30, 2009	40.13	40.19	38.82	38.92	4,057,555	-1.34(-3.33%)
Oct 29, 2009	39.53	40.34	39.50	40.26	2,778,041	+1.01(+2.57%)
Oct 28, 2009	40.08	40.09	39.20	39.25	2,556,023	-0.93(-2.31%)
Oct 27, 2009	40.38	40.53	40.03	40.18	2,712,620	-0.07(-0.18%)
Oct 26, 2009	40.94	41.41	40.16	40.25	1,895,984	-0.70(-1.70%)
Oct 23, 2009	41.06	41.13	40.73	40.95	2,668,734	-0.62(-1.48%)
Oct 22, 2009	41.14	41.69	40.78	41.56	2,835,285	+0.45(+1.09%)
Oct 21, 2009	41.50	41.99	41.06	41.11	1,932,369	-0.46(-1.10%)
Oct 20, 2009	41.37	41.61	41.34	41.57	2,432,417	-0.28(-0.68%)
Oct 19, 2009	41.55	41.96	41.37	41.85	2,107,998	+0.42(+1.01%)
Oct 16, 2009	41.50	41.61	41.19	41.43	1,731,244	-0.39(-0.94%)
Oct 15, 2009	41.52	41.89	41.45	41.82	4,272,580	+0.04(+0.10%)
Oct 14, 2009	41.51	41.79	41.32	41.78	2,610,897	+0.84(+2.05%)
Oct 13, 2009	40.90	41.01	40.59	40.94	1,498,998	-0.14(-0.34%)
Oct 12, 2009	41.11	41.17	40.90	41.08	1,039,637	+0.23(+0.57%)
Oct 09, 2009	40.63	40.84	40.50	40.84	1,264,165	+0.20(+0.50%)
Oct 08, 2009	40.50	40.84	40.41	40.64	1,752,942	+0.36(+0.88%)
Oct 07, 2009	40.05	40.29	39.91	40.29	1,981,179	+0.16(+0.40%)
Oct 06, 2009	39.92	40.43	39.79	40.13	3,637,980	+0.55(+1.39%)
Oct 05, 2009	39.00	39.66	38.87	39.58	3,206,822	+0.77(+1.98%)
Oct 02, 2009	38.58	39.06	38.48	38.81	4,474,736	-0.28(-0.70%)
Oct 01, 2009	40.05	40.11	39.03	39.08	2,487,387	-1.12(-2.79%)
Sep 30, 2009	40.55	40.62	39.87	40.21	4,045,451	-0.29(-0.72%)
Sep 29, 2009	40.65	40.84	40.33	40.50	3,196,750	+0.04(+0.11%)
Sep 28, 2009	39.91	40.55	39.85	40.45	2,358,287	+0.69(+1.75%)
Sep 25, 2009	39.82	40.04	39.55	39.76	1,994,056	-0.20(-0.49%)
Sep 24, 2009	40.66	40.73	39.74	39.95	2,696,909	-0.59(-1.45%)
Sep 23, 2009	41.10	41.34	40.48	40.54	1,734,937	-0.44(-1.08%)
Sep 22, 2009	40.89	41.13	40.78	40.98	2,655,012	+0.21(+0.52%)
Sep 21, 2009	40.63	40.92	40.50	40.77	2,864,777	-0.28(-0.67%)
Sep 18, 2009	41.25	41.25	40.84	41.05	2,511,494	+0.08(+0.19%)
Sep 17, 2009	41.09	41.50	40.76	40.97	3,572,277	+0.29(+0.71%)
Sep 16, 2009	40.60	41.18	40.45	40.68	2,311,670	+0.31(+0.76%)
Sep 15, 2009	40.13	40.58	39.95	40.37	2,431,140	+0.28(+0.69%)
Sep 14, 2009	39.41	40.17	39.41	40.10	2,029,139	+0.33(+0.82%)
Sep 11, 2009	39.85	40.08	39.61	39.77	2,689,783	-0.08(-0.20%)
Sep 10, 2009	39.41	39.86	39.11	39.85	1,983,711	+0.51(+1.31%)
Sep 09, 2009	39.00	39.49	38.93	39.34	1,705,637	+0.35(+0.91%)
Sep 08, 2009	39.02	39.03	38.79	38.98	1,503,061	+0.44(+1.15%)
Sep 04, 2009	38.06	38.58	37.93	38.54	1,717,328	+0.52(+1.37%)
Sep 03, 2009	37.82	38.06	37.58	38.02	1,501,498	+0.38(+1.00%)
Sep 02, 2009	37.75	37.91	37.56	37.64	1,864,683	-0.23(-0.61%)

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.