Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.28	41.74	40.82	41.72	1,485,638	+0.30(+0.73%)
Nov 27, 2009	41.20	42.02	40.70	41.42	840,140	-1.12(-2.64%)
Nov 25, 2009	42.44	42.81	42.23	42.54	1,100,544	+0.11(+0.26%)
Nov 24, 2009	42.12	42.62	41.61	42.43	1,802,642	+0.42(+0.99%)
Nov 23, 2009	42.17	42.77	41.91	42.01	1,652,612	+0.28(+0.67%)
Nov 20, 2009	41.30	42.01	41.30	41.74	1,858,314	-0.26(-0.61%)
Nov 19, 2009	42.87	42.94	41.61	41.99	1,526,015	-1.16(-2.69%)
Nov 18, 2009	43.27	43.44	42.38	43.15	1,864,200	-0.22(-0.50%)
Nov 17, 2009	43.95	43.95	43.22	43.37	2,083,752	-0.67(-1.53%)
Nov 16, 2009	42.76	44.16	42.76	44.04	2,020,200	+1.52(+3.56%)
Nov 13, 2009	42.80	42.90	42.29	42.52	2,600,325	-0.22(-0.52%)
Nov 12, 2009	43.32	43.67	42.65	42.75	1,539,589	-0.63(-1.46%)
Nov 11, 2009	44.39	44.59	42.95	43.38	2,043,081	-0.80(-1.82%)
Nov 10, 2009	44.59	44.63	43.63	44.19	1,148,868	-0.24(-0.54%)
Nov 09, 2009	43.84	44.43	43.74	44.43	1,343,281	+1.02(+2.35%)
Nov 06, 2009	43.46	44.17	43.24	43.41	1,288,511	+0.12(+0.27%)
Nov 05, 2009	42.58	43.82	42.34	43.29	1,646,887	+1.13(+2.68%)
Nov 04, 2009	42.98	43.25	42.04	42.16	2,333,758	-0.56(-1.30%)
Nov 03, 2009	40.90	42.90	40.74	42.72	3,327,063	+1.28(+3.10%)
Nov 02, 2009	41.09	42.05	40.56	41.43	1,882,222	+0.49(+1.19%)
Oct 30, 2009	41.81	42.08	40.67	40.95	2,277,362	-1.04(-2.47%)
Oct 29, 2009	41.57	42.13	41.12	41.98	1,952,591	+0.95(+2.32%)
Oct 28, 2009	41.82	42.15	40.85	41.03	2,556,443	-0.84(-1.99%)
Oct 27, 2009	43.15	43.44	41.77	41.87	2,410,885	-1.22(-2.84%)
Oct 26, 2009	44.03	44.99	42.93	43.09	2,299,161	-0.87(-1.99%)
Oct 23, 2009	44.13	44.25	43.79	43.96	1,865,419	-0.68(-1.52%)
Oct 22, 2009	43.61	44.98	43.11	44.64	2,232,085	+1.14(+2.63%)
Oct 21, 2009	44.46	45.00	43.41	43.50	2,710,242	-1.32(-2.95%)
Oct 20, 2009	44.09	45.11	43.99	44.82	4,798,836	+2.10(+4.90%)
Oct 19, 2009	41.56	42.84	41.21	42.73	2,842,984	+1.54(+3.74%)
Oct 16, 2009	40.99	41.42	40.41	41.19	1,686,580	-0.19(-0.45%)
Oct 15, 2009	41.27	41.51	40.95	41.37	1,267,839	-0.11(-0.26%)
Oct 14, 2009	40.82	41.74	40.50	41.48	2,035,936	+1.10(+2.72%)
Oct 13, 2009	40.85	40.91	40.00	40.38	1,645,387	-0.43(-1.04%)
Oct 12, 2009	41.27	41.43	40.48	40.81	951,575	-0.07(-0.17%)
Oct 09, 2009	40.16	40.90	40.10	40.88	1,424,404	+0.71(+1.77%)
Oct 08, 2009	39.86	40.50	39.45	40.17	2,228,521	+0.73(+1.86%)
Oct 07, 2009	39.76	39.97	39.22	39.43	1,795,387	-0.39(-0.99%)
Oct 06, 2009	39.80	40.38	39.57	39.83	1,877,866	+0.26(+0.64%)
Oct 05, 2009	38.60	39.61	38.45	39.57	1,874,375	+1.30(+3.39%)
Oct 02, 2009	38.36	38.74	38.16	38.27	1,873,815	-0.54(-1.39%)
Oct 01, 2009	39.90	40.14	38.80	38.81	1,842,679	-1.27(-3.16%)
Sep 30, 2009	40.92	41.21	39.57	40.08	2,874,194	-0.83(-2.02%)
Sep 29, 2009	40.87	41.51	40.78	40.91	1,817,967	+0.07(+0.17%)
Sep 28, 2009	40.44	41.10	40.31	40.84	1,744,150	+0.48(+1.19%)
Sep 25, 2009	41.13	41.13	39.49	40.36	2,190,299	-0.03(-0.08%)
Sep 24, 2009	41.00	41.36	40.24	40.39	1,744,952	-0.63(-1.55%)
Sep 23, 2009	41.68	41.75	40.98	41.02	1,073,176	-0.48(-1.15%)
Sep 22, 2009	42.16	42.21	41.23	41.50	2,217,980	-0.34(-0.81%)
Sep 21, 2009	42.31	42.49	41.71	41.84	1,275,550	-0.82(-1.92%)
Sep 18, 2009	42.76	42.97	42.32	42.66	1,671,474	+0.25(+0.58%)
Sep 17, 2009	42.42	43.21	42.14	42.42	2,134,257	+0.36(+0.85%)
Sep 16, 2009	42.11	42.79	41.61	42.06	2,629,438	+0.30(+0.72%)
Sep 15, 2009	40.71	42.05	40.55	41.76	3,229,259	+1.06(+2.60%)
Sep 14, 2009	38.40	40.81	38.40	40.70	3,822,750	+1.89(+4.86%)
Sep 11, 2009	37.79	39.02	37.73	38.81	3,201,505	+1.15(+3.06%)
Sep 10, 2009	37.30	37.66	36.83	37.66	1,375,167	+0.28(+0.74%)
Sep 09, 2009	37.04	37.54	36.09	37.38	2,409,651	+0.20(+0.54%)
Sep 08, 2009	37.69	38.06	37.10	37.18	2,659,938	-0.18(-0.48%)
Sep 04, 2009	36.86	37.53	36.86	37.36	1,556,964	+0.51(+1.38%)
Sep 03, 2009	36.50	37.03	36.25	36.85	2,374,589	+0.22(+0.61%)
Sep 02, 2009	36.90	37.16	36.55	36.63	1,222,570	-0.43(-1.17%)

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.