Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.13	43.27	42.72	43.23	234,202	-0.14(-0.32%)
Nov 27, 2009	43.20	44.62	42.53	43.37	30,696	-0.79(-1.80%)
Nov 25, 2009	44.16	44.29	44.03	44.16	29,536	+0.20(+0.45%)
Nov 24, 2009	44.23	44.23	43.77	43.96	47,553	-0.27(-0.62%)
Nov 23, 2009	44.11	44.46	44.11	44.24	29,063	+0.66(+1.51%)
Nov 20, 2009	43.66	43.80	43.43	43.58	83,717	-0.32(-0.74%)
Nov 19, 2009	44.19	44.26	43.59	43.90	55,196	-0.62(-1.38%)
Nov 18, 2009	44.76	44.76	44.16	44.52	56,329	-0.40(-0.88%)
Nov 17, 2009	44.81	44.96	44.60	44.92	53,121	+0.02(+0.05%)
Nov 16, 2009	44.60	45.02	44.60	44.89	44,792	+0.45(+1.01%)
Nov 13, 2009	44.07	44.50	44.01	44.44	26,927	+0.58(+1.32%)
Nov 12, 2009	44.28	44.43	43.83	43.86	87,055	-0.33(-0.75%)
Nov 11, 2009	44.38	44.41	43.81	44.20	39,273	-0.02(-0.04%)
Nov 10, 2009	44.34	44.47	44.10	44.22	107,420	-0.20(-0.44%)
Nov 09, 2009	43.68	44.41	43.68	44.41	76,907	+0.98(+2.25%)
Nov 06, 2009	42.95	43.71	42.89	43.43	203,739	+0.30(+0.70%)
Nov 05, 2009	42.61	43.30	42.60	43.13	67,640	+0.80(+1.90%)
Nov 04, 2009	42.12	42.93	42.08	42.33	248,494	+0.30(+0.72%)
Nov 03, 2009	41.81	42.06	41.57	42.03	230,401	+0.06(+0.14%)
Nov 02, 2009	42.01	42.29	41.57	41.97	346,350	-0.07(-0.16%)
Oct 30, 2009	42.79	42.92	41.95	42.04	116,044	-0.99(-2.30%)
Oct 29, 2009	42.47	43.06	42.29	43.02	102,995	+0.98(+2.33%)
Oct 28, 2009	42.95	43.00	41.96	42.05	54,293	-1.09(-2.52%)
Oct 27, 2009	43.52	43.97	43.10	43.13	73,112	-0.62(-1.41%)
Oct 26, 2009	44.01	44.60	43.62	43.75	310,071	-0.19(-0.42%)
Oct 23, 2009	44.12	44.12	43.80	43.93	82,698	-0.27(-0.62%)
Oct 22, 2009	43.89	44.28	43.27	44.21	170,040	+0.20(+0.44%)
Oct 21, 2009	44.05	44.79	43.98	44.01	114,161	-0.11(-0.24%)
Oct 20, 2009	43.75	44.15	43.75	44.12	136,046	-0.52(-1.16%)
Oct 19, 2009	44.24	44.74	44.14	44.64	103,339	+0.38(+0.86%)
Oct 16, 2009	44.14	44.42	43.89	44.26	208,091	-0.19(-0.43%)
Oct 15, 2009	44.15	44.45	44.09	44.45	152,939	+0.12(+0.26%)
Oct 14, 2009	44.40	44.45	44.09	44.33	100,786	+0.33(+0.76%)
Oct 13, 2009	43.70	44.13	43.56	44.00	319,759	+0.31(+0.72%)
Oct 12, 2009	44.05	44.05	43.47	43.69	64,854	+0.00(+0.00%)
Oct 09, 2009	43.31	43.73	43.16	43.69	84,799	+0.39(+0.90%)
Oct 08, 2009	42.89	43.47	42.82	43.30	77,266	+0.70(+1.65%)
Oct 07, 2009	42.42	42.68	42.39	42.59	120,092	+0.01(+0.02%)
Oct 06, 2009	41.91	42.60	41.91	42.58	209,409	+0.76(+1.82%)
Oct 05, 2009	41.36	41.88	41.17	41.82	81,384	+0.56(+1.35%)
Oct 02, 2009	40.89	41.52	40.85	41.26	88,895	-0.09(-0.21%)
Oct 01, 2009	42.30	42.30	41.27	41.35	115,034	-1.25(-2.94%)
Sep 30, 2009	42.58	42.89	41.95	42.60	220,546	+0.07(+0.16%)
Sep 29, 2009	42.56	42.94	42.50	42.53	243,337	-0.05(-0.11%)
Sep 28, 2009	42.05	42.82	42.05	42.58	25,592	+0.71(+1.71%)
Sep 25, 2009	42.00	42.10	41.74	41.87	31,895	-0.15(-0.35%)
Sep 24, 2009	42.37	42.54	41.81	42.02	60,278	-0.14(-0.32%)
Sep 23, 2009	42.25	42.83	42.13	42.15	78,410	+0.03(+0.07%)
Sep 22, 2009	42.21	42.27	41.93	42.12	53,351	+0.10(+0.23%)
Sep 21, 2009	41.86	42.23	41.81	42.03	49,830	-0.15(-0.35%)
Sep 18, 2009	42.30	42.34	41.98	42.17	37,789	+0.03(+0.07%)
Sep 17, 2009	42.01	42.33	41.88	42.14	100,064	+0.35(+0.84%)
Sep 16, 2009	41.92	42.25	41.62	41.79	34,082	-0.29(-0.70%)
Sep 15, 2009	42.10	42.19	41.84	42.08	49,353	-0.10(-0.23%)
Sep 14, 2009	41.87	42.20	41.86	42.18	36,960	+0.12(+0.28%)
Sep 11, 2009	41.92	42.12	41.71	42.06	46,165	+0.26(+0.63%)
Sep 10, 2009	41.18	41.83	41.18	41.80	67,147	+0.52(+1.26%)
Sep 09, 2009	41.02	41.33	40.85	41.28	51,761	+0.30(+0.74%)
Sep 08, 2009	40.78	40.98	40.59	40.98	87,516	+0.44(+1.09%)
Sep 04, 2009	39.79	40.56	39.70	40.54	46,779	+0.79(+1.99%)
Sep 03, 2009	39.46	39.76	39.06	39.75	346,124	+0.36(+0.92%)
Sep 02, 2009	39.26	39.59	39.20	39.38	91,987	-0.11(-0.27%)

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.