Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.43	39.74	39.13	39.56	2,422,484	-0.06(-0.14%)
Nov 27, 2009	39.17	39.96	39.02	39.62	1,374,622	-0.42(-1.05%)
Nov 25, 2009	39.76	40.23	39.76	40.04	1,594,425	-0.12(-0.30%)
Nov 24, 2009	40.53	40.56	39.69	40.16	2,794,385	-0.36(-0.89%)
Nov 23, 2009	40.93	41.28	40.42	40.52	1,905,604	-0.07(-0.17%)
Nov 20, 2009	40.38	40.83	40.37	40.59	1,641,621	-0.11(-0.26%)
Nov 19, 2009	40.94	40.94	40.34	40.70	1,531,050	-0.40(-0.98%)
Nov 18, 2009	41.52	41.56	40.90	41.10	1,302,536	-0.48(-1.16%)
Nov 17, 2009	41.40	41.58	41.17	41.58	1,307,900	+0.04(+0.10%)
Nov 16, 2009	40.67	41.67	40.49	41.54	1,703,055	+0.98(+2.41%)
Nov 13, 2009	40.86	40.94	40.49	40.56	1,715,741	-0.38(-0.92%)
Nov 12, 2009	41.17	41.36	40.75	40.94	1,691,569	-0.33(-0.79%)
Nov 11, 2009	40.67	41.32	40.58	41.26	2,414,870	+0.65(+1.59%)
Nov 10, 2009	40.02	40.78	39.99	40.62	2,225,409	-0.09(-0.21%)
Nov 09, 2009	40.57	40.91	40.23	40.70	2,210,194	+0.61(+1.52%)
Nov 06, 2009	39.83	40.23	39.40	40.09	1,400,506	+0.33(+0.82%)
Nov 05, 2009	38.83	39.88	38.83	39.77	2,210,353	+0.96(+2.47%)
Nov 04, 2009	39.77	39.99	38.73	38.81	2,946,039	-0.94(-2.36%)
Nov 03, 2009	39.38	39.90	39.16	39.74	2,298,479	+0.41(+1.05%)
Nov 02, 2009	39.16	39.74	38.86	39.33	2,180,234	+0.23(+0.58%)
Oct 30, 2009	39.86	40.18	38.94	39.11	2,400,673	-0.99(-2.46%)
Oct 29, 2009	39.74	40.35	39.74	40.09	2,251,567	+0.32(+0.80%)
Oct 28, 2009	40.53	40.53	39.71	39.77	1,542,329	-0.31(-0.78%)
Oct 27, 2009	40.45	40.75	39.91	40.09	2,181,080	-0.23(-0.58%)
Oct 26, 2009	40.65	41.25	40.16	40.32	1,868,539	-0.30(-0.73%)
Oct 23, 2009	40.44	41.70	40.21	40.62	3,698,218	-1.24(-2.97%)
Oct 22, 2009	41.62	42.10	41.13	41.86	3,431,498	+0.18(+0.44%)
Oct 21, 2009	42.64	43.22	41.09	41.67	6,577,120	-1.94(-4.46%)
Oct 20, 2009	43.00	43.77	42.90	43.62	2,930,164	+0.19(+0.44%)
Oct 19, 2009	43.44	43.62	43.12	43.43	2,128,887	+0.20(+0.46%)
Oct 16, 2009	42.99	43.32	42.71	43.23	2,285,778	-0.04(-0.10%)
Oct 15, 2009	43.04	43.44	42.71	43.27	2,273,659	+0.18(+0.43%)
Oct 14, 2009	42.39	43.09	42.00	43.09	2,282,161	+1.14(+2.71%)
Oct 13, 2009	41.57	42.06	41.51	41.95	1,644,263	+0.25(+0.60%)
Oct 12, 2009	41.83	41.91	41.38	41.70	1,085,161	+0.26(+0.62%)
Oct 09, 2009	40.62	41.50	40.62	41.45	1,764,211	+0.45(+1.09%)
Oct 08, 2009	41.16	41.33	40.77	41.00	1,650,902	+0.19(+0.47%)
Oct 07, 2009	40.27	41.06	39.96	40.81	2,150,429	-0.11(-0.26%)
Oct 06, 2009	40.70	41.45	40.70	40.92	2,071,879	+0.01(+0.02%)
Oct 05, 2009	39.99	40.91	39.74	40.91	1,984,211	+0.98(+2.45%)
Oct 02, 2009	39.87	40.21	39.57	39.93	1,611,910	+0.09(+0.23%)
Oct 01, 2009	40.90	41.21	39.84	39.84	1,783,394	-1.14(-2.79%)
Sep 30, 2009	40.97	41.43	39.94	40.98	1,937,625	+0.18(+0.43%)
Sep 29, 2009	41.26	41.50	40.60	40.80	1,266,620	-0.55(-1.32%)
Sep 28, 2009	41.17	41.67	41.04	41.35	924,987	+0.50(+1.22%)
Sep 25, 2009	41.31	41.59	40.67	40.85	1,360,194	-0.28(-0.67%)
Sep 24, 2009	41.45	41.51	40.70	41.13	1,841,707	-0.23(-0.55%)
Sep 23, 2009	41.51	42.19	41.31	41.36	1,791,497	-0.58(-1.39%)
Sep 22, 2009	41.71	42.16	41.47	41.94	1,463,535	+0.34(+0.82%)
Sep 21, 2009	41.50	41.90	41.23	41.60	1,742,522	-0.05(-0.12%)
Sep 18, 2009	41.95	42.02	41.26	41.65	2,047,729	+0.00(+0.00%)
Sep 17, 2009	41.68	42.31	41.36	41.65	1,794,625	-0.10(-0.24%)
Sep 16, 2009	41.64	41.80	40.91	41.75	2,083,630	+0.30(+0.72%)
Sep 15, 2009	41.57	41.70	41.10	41.45	1,746,134	-0.13(-0.32%)
Sep 14, 2009	41.46	41.81	41.19	41.58	1,594,653	-0.09(-0.20%)
Sep 11, 2009	41.09	41.80	40.94	41.67	2,616,483	+0.94(+2.30%)
Sep 10, 2009	40.08	40.80	39.96	40.73	1,863,599	+0.55(+1.38%)
Sep 09, 2009	40.33	40.62	39.86	40.18	2,027,427	-0.22(-0.54%)
Sep 08, 2009	40.61	40.86	40.22	40.40	1,293,473	-0.11(-0.28%)
Sep 04, 2009	39.79	40.52	39.61	40.51	1,502,012	+0.74(+1.86%)
Sep 03, 2009	39.32	39.77	39.03	39.77	1,302,664	+0.47(+1.19%)
Sep 02, 2009	38.86	39.57	38.86	39.30	1,507,305	+0.18(+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.