Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.93	42.93	42.44	42.58	9,752,685	-0.24(-0.55%)
Nov 27, 2009	42.40	42.99	42.40	42.82	5,284,460	-0.57(-1.32%)
Nov 25, 2009	43.37	43.49	43.27	43.39	11,291,912	+0.15(+0.36%)
Nov 24, 2009	43.10	43.28	42.60	43.24	12,289,925	+0.15(+0.36%)
Nov 23, 2009	43.29	43.29	42.87	43.08	10,206,422	+0.01(+0.03%)
Nov 20, 2009	42.66	43.22	42.58	43.07	13,146,162	+0.38(+0.88%)
Nov 19, 2009	43.05	43.05	42.45	42.69	8,686,489	-0.38(-0.89%)
Nov 18, 2009	42.83	43.08	42.56	43.08	10,376,939	+0.28(+0.65%)
Nov 17, 2009	43.32	43.41	42.72	42.80	12,637,110	-0.65(-1.49%)
Nov 16, 2009	43.04	43.59	42.89	43.45	17,986,676	+0.64(+1.49%)
Nov 13, 2009	42.09	42.95	41.86	42.81	14,406,629	+0.95(+2.27%)
Nov 12, 2009	42.23	42.29	41.74	41.86	9,531,301	-0.44(-1.05%)
Nov 11, 2009	42.20	42.48	42.05	42.30	9,866,831	+0.37(+0.88%)
Nov 10, 2009	42.07	42.25	41.73	41.93	11,003,656	-0.24(-0.57%)
Nov 09, 2009	41.92	42.34	41.83	42.17	15,621,217	+0.62(+1.49%)
Nov 06, 2009	41.10	41.86	41.09	41.55	16,033,800	+0.46(+1.11%)
Nov 05, 2009	40.71	41.41	40.59	41.10	16,339,030	+0.51(+1.24%)
Nov 04, 2009	40.06	40.97	39.86	40.59	18,261,342	+0.71(+1.77%)
Nov 03, 2009	39.60	40.09	39.60	39.88	9,746,451	+0.05(+0.14%)
Nov 02, 2009	39.62	40.09	39.45	39.83	11,263,450	+0.37(+0.94%)
Oct 30, 2009	39.78	40.06	39.43	39.46	14,672,888	-0.36(-0.90%)
Oct 29, 2009	39.71	39.87	39.45	39.82	10,351,507	+0.34(+0.85%)
Oct 28, 2009	39.49	39.94	39.45	39.48	13,000,032	-0.26(-0.64%)
Oct 27, 2009	39.87	39.91	39.35	39.74	12,382,292	-0.12(-0.30%)
Oct 26, 2009	40.07	40.37	39.80	39.86	13,397,714	-0.15(-0.39%)
Oct 23, 2009	39.94	40.13	39.79	40.01	11,334,659	-0.05(-0.12%)
Oct 22, 2009	40.31	40.80	39.78	40.06	36,573,892	+0.79(+2.01%)
Oct 21, 2009	39.59	39.80	39.05	39.27	14,287,879	-0.40(-1.00%)
Oct 20, 2009	39.49	40.07	39.47	39.67	11,300,903	-0.24(-0.61%)
Oct 19, 2009	39.70	40.03	39.60	39.91	11,239,481	+0.34(+0.85%)
Oct 16, 2009	39.10	39.88	39.09	39.57	14,823,889	+0.39(+1.00%)
Oct 15, 2009	38.56	39.22	38.56	39.18	12,091,739	+0.47(+1.22%)
Oct 14, 2009	38.65	39.00	38.64	38.71	11,258,753	+0.30(+0.79%)
Oct 13, 2009	38.18	38.58	38.16	38.41	9,156,007	+0.25(+0.65%)
Oct 12, 2009	38.43	38.74	38.09	38.16	12,699,351	-0.01(-0.04%)
Oct 09, 2009	38.07	38.22	37.72	38.17	15,191,432	-0.11(-0.30%)
Oct 08, 2009	38.69	38.79	38.25	38.29	12,949,943	-0.18(-0.47%)
Oct 07, 2009	38.53	38.75	38.19	38.47	10,819,422	-0.20(-0.52%)
Oct 06, 2009	38.19	38.81	38.19	38.67	10,641,789	+0.56(+1.47%)
Oct 05, 2009	38.31	38.38	37.90	38.11	11,942,901	-0.07(-0.18%)
Oct 02, 2009	37.88	38.50	37.76	38.18	13,162,654	-0.02(-0.05%)
Oct 01, 2009	38.37	38.47	38.01	38.20	14,861,851	-0.22(-0.58%)
Sep 30, 2009	38.35	38.60	37.85	38.42	14,594,926	-0.07(-0.17%)
Sep 29, 2009	38.50	38.82	38.41	38.49	11,203,037	-0.32(-0.83%)
Sep 28, 2009	38.54	38.83	38.43	38.81	11,561,785	+0.47(+1.23%)
Sep 25, 2009	38.03	38.69	37.99	38.34	16,755,418	+0.56(+1.48%)
Sep 24, 2009	37.49	37.97	37.39	37.78	13,771,178	+0.39(+1.04%)
Sep 23, 2009	37.62	37.88	37.37	37.39	12,757,796	-0.18(-0.48%)
Sep 22, 2009	38.04	38.04	37.42	37.58	11,902,100	-0.22(-0.59%)
Sep 21, 2009	38.07	38.21	37.59	37.80	14,585,670	-0.58(-1.51%)
Sep 18, 2009	38.11	38.38	37.90	38.38	21,337,430	+0.36(+0.96%)
Sep 17, 2009	37.98	38.19	37.74	38.01	14,437,357	+0.93(+2.50%)
Sep 16, 2009	37.22	38.13	37.03	37.09	25,780,510	+0.07(+0.19%)
Sep 15, 2009	36.75	37.22	36.47	37.02	21,198,154	+0.56(+1.53%)
Sep 14, 2009	36.42	36.59	36.28	36.46	15,258,948	-0.16(-0.44%)
Sep 11, 2009	37.10	37.11	36.51	36.62	18,131,008	-0.31(-0.84%)
Sep 10, 2009	37.20	37.29	36.86	36.93	18,492,510	-0.16(-0.44%)
Sep 09, 2009	37.11	37.38	36.82	37.09	26,470,816	-0.76(-2.01%)
Sep 08, 2009	37.97	38.12	37.70	37.85	11,109,381	+0.05(+0.14%)
Sep 04, 2009	37.43	37.86	37.30	37.80	7,252,640	+0.38(+1.03%)
Sep 03, 2009	37.40	37.43	37.07	37.41	8,436,408	+0.13(+0.36%)
Sep 02, 2009	37.46	37.50	36.82	37.28	10,336,086	-0.18(-0.49%)

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.