Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.36	42.00	41.00	41.98	874,636	+0.68(+1.65%)
Nov 27, 2009	41.41	42.02	40.71	41.30	489,015	-1.29(-3.03%)
Nov 25, 2009	42.23	42.89	41.90	42.59	1,060,777	+1.79(+4.39%)
Nov 24, 2009	41.51	42.27	40.74	40.80	1,829,967	-0.81(-1.95%)
Nov 23, 2009	41.33	42.66	41.27	41.61	1,361,144	+0.65(+1.59%)
Nov 20, 2009	41.54	41.54	40.34	40.96	1,358,951	-0.79(-1.89%)
Nov 19, 2009	42.68	42.78	41.45	41.75	1,077,359	-1.23(-2.86%)
Nov 18, 2009	42.25	43.09	42.01	42.98	1,828,803	+0.41(+0.96%)
Nov 17, 2009	42.39	42.61	41.86	42.57	1,960,373	+0.00(+0.00%)
Nov 16, 2009	41.61	42.79	41.11	42.57	2,010,042	+1.44(+3.50%)
Nov 13, 2009	40.27	41.34	40.00	41.13	2,108,414	+1.56(+3.94%)
Nov 12, 2009	41.25	41.60	39.41	39.57	1,994,146	-1.78(-4.30%)
Nov 11, 2009	41.99	42.23	41.14	41.35	1,216,853	-0.25(-0.60%)
Nov 10, 2009	41.08	42.09	40.97	41.60	1,452,246	+0.54(+1.32%)
Nov 09, 2009	40.50	41.48	40.50	41.06	1,590,744	+0.99(+2.47%)
Nov 06, 2009	40.53	40.86	39.74	40.07	1,213,749	-0.54(-1.33%)
Nov 05, 2009	40.19	41.00	40.13	40.61	1,654,760	+0.85(+2.14%)
Nov 04, 2009	39.64	40.27	39.32	39.76	2,091,793	+0.64(+1.64%)
Nov 03, 2009	37.91	39.23	37.75	39.12	1,844,534	+0.67(+1.74%)
Nov 02, 2009	38.78	38.97	37.70	38.45	2,570,181	+0.02(+0.05%)
Oct 30, 2009	39.50	39.88	38.22	38.43	2,834,718	-2.56(-6.25%)
Oct 29, 2009	40.00	41.40	39.86	40.99	2,162,348	+1.43(+3.61%)
Oct 28, 2009	41.50	41.53	39.54	39.56	2,736,823	-2.31(-5.52%)
Oct 27, 2009	43.75	43.75	41.47	41.87	2,586,977	-1.78(-4.08%)
Oct 26, 2009	44.12	45.23	43.35	43.65	2,122,187	-0.72(-1.62%)
Oct 23, 2009	44.56	44.90	44.15	44.37	3,446,757	-0.41(-0.92%)
Oct 22, 2009	44.02	45.55	42.57	44.78	5,310,540	-0.15(-0.33%)
Oct 21, 2009	44.28	45.52	43.94	44.93	3,065,059	+0.29(+0.65%)
Oct 20, 2009	43.99	44.65	43.83	44.64	2,158,676	-0.26(-0.58%)
Oct 19, 2009	45.14	45.27	44.44	44.90	2,377,187	+0.14(+0.31%)
Oct 16, 2009	45.20	45.49	44.23	44.76	2,476,392	-0.81(-1.78%)
Oct 15, 2009	44.90	45.57	44.21	45.57	1,050,795	+0.52(+1.15%)
Oct 14, 2009	44.25	45.11	44.14	45.05	2,258,793	+1.30(+2.97%)
Oct 13, 2009	43.87	43.97	43.30	43.75	1,438,395	-0.02(-0.05%)
Oct 12, 2009	44.09	44.28	42.65	43.77	2,138,277	+1.38(+3.26%)
Oct 09, 2009	41.92	42.62	41.68	42.39	1,015,328	+0.11(+0.26%)
Oct 08, 2009	42.08	42.62	41.60	42.28	1,527,650	+0.44(+1.05%)
Oct 07, 2009	40.86	41.96	40.86	41.84	1,249,941	+0.73(+1.78%)
Oct 06, 2009	40.39	41.25	40.22	41.11	2,569,432	+1.24(+3.11%)
Oct 05, 2009	38.99	39.97	38.99	39.87	1,928,140	+1.20(+3.10%)
Oct 02, 2009	37.59	39.24	36.92	38.67	2,366,548	+0.92(+2.44%)
Oct 01, 2009	39.70	39.99	37.53	37.75	2,540,401	-2.42(-6.02%)
Sep 30, 2009	39.42	40.90	38.89	40.17	3,030,833	+0.65(+1.64%)
Sep 29, 2009	39.80	39.98	39.21	39.52	693,029	-0.43(-1.08%)
Sep 28, 2009	38.92	39.98	38.60	39.95	1,448,409	+1.43(+3.71%)
Sep 25, 2009	39.79	40.20	38.22	38.52	2,032,043	-1.68(-4.18%)
Sep 24, 2009	40.26	40.97	39.52	40.20	1,805,890	+0.16(+0.40%)
Sep 23, 2009	41.12	41.12	40.03	40.04	1,901,069	-1.05(-2.56%)
Sep 22, 2009	40.35	41.17	40.35	41.09	1,302,967	+0.93(+2.32%)
Sep 21, 2009	40.05	40.35	38.81	40.16	1,055,067	-0.61(-1.50%)
Sep 18, 2009	40.85	41.04	40.33	40.77	1,257,376	+0.14(+0.34%)
Sep 17, 2009	40.74	41.15	40.09	40.63	1,621,111	+0.40(+0.99%)
Sep 16, 2009	40.08	41.19	40.00	40.23	1,800,608	+0.23(+0.57%)
Sep 15, 2009	39.68	40.40	39.35	40.00	1,937,514	+0.22(+0.55%)
Sep 14, 2009	38.90	39.79	38.38	39.78	1,758,016	+0.54(+1.38%)
Sep 11, 2009	39.00	39.50	38.78	39.24	2,537,911	+0.49(+1.26%)
Sep 10, 2009	38.36	38.93	37.57	38.75	2,290,540	+0.67(+1.76%)
Sep 09, 2009	37.72	38.26	37.00	38.08	2,051,981	+0.76(+2.04%)
Sep 08, 2009	37.45	38.00	36.85	37.32	2,692,049	+1.01(+2.78%)
Sep 04, 2009	35.26	36.46	35.02	36.31	2,076,566	+1.19(+3.39%)
Sep 03, 2009	34.39	35.22	34.07	35.12	1,832,300	+1.12(+3.29%)
Sep 02, 2009	33.70	34.39	33.15	34.00	2,108,771	+0.25(+0.74%)

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.