Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.27	40.59	39.96	40.41	2,371,796	-0.06(-0.14%)
Nov 27, 2009	40.01	40.82	39.85	40.46	1,345,860	-0.43(-1.05%)
Nov 25, 2009	40.61	41.09	40.61	40.89	1,561,064	-0.12(-0.30%)
Nov 24, 2009	41.40	41.43	40.54	41.01	2,735,916	-0.37(-0.89%)
Nov 23, 2009	41.80	42.16	41.28	41.38	1,865,732	-0.07(-0.17%)
Nov 20, 2009	41.25	41.70	41.23	41.46	1,607,272	-0.11(-0.26%)
Nov 19, 2009	41.81	41.81	41.20	41.56	1,499,014	-0.41(-0.98%)
Nov 18, 2009	42.41	42.45	41.78	41.98	1,275,282	-0.49(-1.16%)
Nov 17, 2009	42.28	42.47	42.05	42.47	1,280,533	+0.04(+0.10%)
Nov 16, 2009	41.54	42.57	41.35	42.43	1,667,420	+1.00(+2.41%)
Nov 13, 2009	41.73	41.82	41.35	41.43	1,679,841	-0.38(-0.92%)
Nov 12, 2009	42.05	42.25	41.62	41.81	1,656,175	-0.33(-0.79%)
Nov 11, 2009	41.54	42.20	41.45	42.14	2,364,341	+0.66(+1.59%)
Nov 10, 2009	40.88	41.65	40.84	41.49	2,178,845	-0.09(-0.21%)
Nov 09, 2009	41.44	41.78	41.09	41.57	2,163,948	+0.62(+1.52%)
Nov 06, 2009	40.68	41.09	40.25	40.95	1,371,202	+0.33(+0.82%)
Nov 05, 2009	39.66	40.73	39.66	40.62	2,164,104	+0.98(+2.47%)
Nov 04, 2009	40.62	40.85	39.56	39.64	2,884,397	-0.96(-2.36%)
Nov 03, 2009	40.22	40.75	40.00	40.59	2,250,386	+0.42(+1.05%)
Nov 02, 2009	40.00	40.59	39.69	40.17	2,134,615	+0.23(+0.58%)
Oct 30, 2009	40.71	41.04	39.77	39.94	2,350,442	-1.01(-2.46%)
Oct 29, 2009	40.59	41.22	40.59	40.95	2,204,455	+0.33(+0.80%)
Oct 28, 2009	41.40	41.40	40.55	40.62	1,510,058	-0.32(-0.78%)
Oct 27, 2009	41.31	41.62	40.77	40.94	2,135,443	-0.24(-0.58%)
Oct 26, 2009	41.51	42.13	41.01	41.18	1,829,442	-0.30(-0.73%)
Oct 23, 2009	41.30	42.59	41.07	41.49	3,620,837	-1.27(-2.97%)
Oct 22, 2009	42.51	43.00	42.01	42.75	3,359,698	+0.19(+0.44%)
Oct 21, 2009	43.55	44.15	41.96	42.57	6,439,502	-1.99(-4.46%)
Oct 20, 2009	43.92	44.71	43.82	44.55	2,868,854	+0.20(+0.44%)
Oct 19, 2009	44.37	44.55	44.04	44.36	2,084,342	+0.20(+0.46%)
Oct 16, 2009	43.91	44.25	43.62	44.15	2,237,950	-0.04(-0.10%)
Oct 15, 2009	43.96	44.37	43.62	44.20	2,226,086	+0.19(+0.43%)
Oct 14, 2009	43.30	44.01	42.90	44.01	2,234,410	+1.16(+2.71%)
Oct 13, 2009	42.46	42.96	42.40	42.85	1,609,859	+0.25(+0.60%)
Oct 12, 2009	42.72	42.80	42.26	42.59	1,062,456	+0.26(+0.62%)
Oct 09, 2009	41.49	42.38	41.49	42.33	1,727,297	+0.46(+1.09%)
Oct 08, 2009	42.04	42.22	41.64	41.88	1,616,359	+0.20(+0.47%)
Oct 07, 2009	41.13	41.93	40.81	41.68	2,105,433	-0.11(-0.26%)
Oct 06, 2009	41.56	42.33	41.56	41.79	2,028,528	+0.01(+0.02%)
Oct 05, 2009	40.84	41.78	40.59	41.78	1,942,694	+1.00(+2.45%)
Oct 02, 2009	40.72	41.06	40.42	40.78	1,578,182	+0.09(+0.23%)
Oct 01, 2009	41.78	42.09	40.69	40.69	1,746,078	-1.17(-2.79%)
Sep 30, 2009	41.85	42.32	40.80	41.85	1,897,083	+0.18(+0.43%)
Sep 29, 2009	42.14	42.38	41.46	41.67	1,240,117	-0.56(-1.32%)
Sep 28, 2009	42.05	42.57	41.92	42.23	905,632	+0.51(+1.22%)
Sep 25, 2009	42.19	42.48	41.54	41.72	1,331,734	-0.28(-0.67%)
Sep 24, 2009	42.33	42.40	41.57	42.01	1,803,172	-0.23(-0.55%)
Sep 23, 2009	42.40	43.09	42.19	42.24	1,754,012	-0.59(-1.39%)
Sep 22, 2009	42.60	43.07	42.35	42.83	1,432,912	+0.35(+0.82%)
Sep 21, 2009	42.39	42.80	42.11	42.49	1,706,062	-0.05(-0.12%)
Sep 18, 2009	42.85	42.91	42.14	42.54	2,004,883	+0.00(+0.00%)
Sep 17, 2009	42.57	43.22	42.25	42.54	1,757,075	-0.10(-0.24%)
Sep 16, 2009	42.53	42.70	41.78	42.64	2,040,032	+0.30(+0.72%)
Sep 15, 2009	42.46	42.59	41.98	42.33	1,709,598	-0.14(-0.32%)
Sep 14, 2009	42.35	42.70	42.07	42.47	1,561,287	-0.09(-0.20%)
Sep 11, 2009	41.97	42.70	41.81	42.56	2,561,736	+0.96(+2.30%)
Sep 10, 2009	40.93	41.67	40.82	41.60	1,824,605	+0.57(+1.38%)
Sep 09, 2009	41.20	41.49	40.71	41.04	1,985,006	-0.22(-0.54%)
Sep 08, 2009	41.48	41.73	41.08	41.26	1,266,409	-0.12(-0.28%)
Sep 04, 2009	40.64	41.39	40.46	41.38	1,470,584	+0.75(+1.86%)
Sep 03, 2009	40.16	40.62	39.86	40.62	1,275,408	+0.48(+1.19%)
Sep 02, 2009	39.69	40.42	39.69	40.14	1,475,766	+0.01(+0.04%)

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.