Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.70	43.63	42.45	43.48	872,881	+0.86(+2.02%)
Nov 27, 2009	41.99	43.01	41.84	42.62	561,491	-0.96(-2.20%)
Nov 25, 2009	43.32	43.69	42.94	43.58	378,010	+0.50(+1.16%)
Nov 24, 2009	42.71	43.16	42.21	43.08	653,317	+0.48(+1.13%)
Nov 23, 2009	43.09	43.09	42.27	42.60	470,924	+0.28(+0.66%)
Nov 20, 2009	42.44	42.56	41.97	42.32	538,608	-0.44(-1.03%)
Nov 19, 2009	43.22	43.40	42.36	42.76	519,136	-0.95(-2.17%)
Nov 18, 2009	43.74	43.96	43.54	43.71	496,158	-0.16(-0.36%)
Nov 17, 2009	43.73	44.02	43.59	43.87	459,449	-0.28(-0.63%)
Nov 16, 2009	43.15	44.34	43.05	44.15	831,896	+1.44(+3.37%)
Nov 13, 2009	42.50	42.90	42.27	42.71	756,862	+0.30(+0.71%)
Nov 12, 2009	43.26	43.26	42.33	42.41	956,112	-1.05(-2.42%)
Nov 11, 2009	43.29	43.77	43.14	43.46	962,201	+0.53(+1.23%)
Nov 10, 2009	43.18	43.37	42.49	42.93	633,964	-0.55(-1.26%)
Nov 09, 2009	42.39	43.59	42.29	43.48	672,597	+1.57(+3.75%)
Nov 06, 2009	41.44	42.42	40.87	41.91	922,835	+0.57(+1.38%)
Nov 05, 2009	40.74	41.38	40.14	41.34	789,583	+0.92(+2.28%)
Nov 04, 2009	40.97	41.62	40.23	40.42	1,290,441	-0.12(-0.30%)
Nov 03, 2009	40.12	40.97	39.91	40.54	1,168,785	-0.16(-0.39%)
Nov 02, 2009	41.01	41.51	39.61	40.70	904,063	+0.10(+0.25%)
Oct 30, 2009	42.70	42.78	40.35	40.60	1,544,753	-2.64(-6.11%)
Oct 29, 2009	42.12	43.56	41.19	43.24	2,905,010	+0.52(+1.22%)
Oct 28, 2009	42.70	43.75	42.62	42.72	1,417,811	-0.40(-0.93%)
Oct 27, 2009	42.74	44.40	42.73	43.12	1,018,844	+0.47(+1.10%)
Oct 26, 2009	44.42	45.00	42.46	42.65	832,098	-1.61(-3.64%)
Oct 23, 2009	44.37	44.55	44.03	44.26	570,307	-1.47(-3.21%)
Oct 22, 2009	44.24	45.79	44.12	45.73	657,169	+1.57(+3.56%)
Oct 21, 2009	45.61	46.56	44.13	44.16	738,034	-1.48(-3.24%)
Oct 20, 2009	45.53	45.75	45.52	45.64	546,930	-1.13(-2.42%)
Oct 19, 2009	45.29	47.02	45.17	46.77	1,023,340	+1.62(+3.59%)
Oct 16, 2009	45.92	46.01	45.05	45.15	839,952	-1.47(-3.15%)
Oct 15, 2009	46.32	47.08	45.98	46.62	567,906	+0.03(+0.06%)
Oct 14, 2009	45.88	46.66	45.73	46.59	844,293	+1.31(+2.89%)
Oct 13, 2009	45.40	45.55	44.76	45.28	604,209	-0.53(-1.16%)
Oct 12, 2009	45.42	45.94	45.32	45.81	391,351	+0.35(+0.77%)
Oct 09, 2009	45.31	45.83	44.88	45.46	701,313	+0.12(+0.26%)
Oct 08, 2009	45.00	46.01	44.65	45.34	690,412	+1.01(+2.28%)
Oct 07, 2009	44.21	44.60	43.88	44.33	654,814	-0.21(-0.47%)
Oct 06, 2009	43.37	44.93	43.37	44.54	1,255,234	+1.64(+3.82%)
Oct 05, 2009	41.58	42.92	40.90	42.90	931,400	+2.47(+6.11%)
Oct 02, 2009	40.32	41.09	40.01	40.43	791,054	-0.48(-1.17%)
Oct 01, 2009	43.21	43.22	40.86	40.91	774,076	-2.52(-5.80%)
Sep 30, 2009	43.89	44.41	42.90	43.43	627,522	-0.53(-1.21%)
Sep 29, 2009	43.87	44.50	43.35	43.96	549,055	+0.26(+0.59%)
Sep 28, 2009	42.41	43.82	42.09	43.70	781,341	+1.77(+4.22%)
Sep 25, 2009	41.92	42.78	41.51	41.93	752,767	-0.05(-0.12%)
Sep 24, 2009	42.96	43.33	41.81	41.98	795,409	-0.82(-1.92%)
Sep 23, 2009	43.74	44.11	42.77	42.80	909,376	-1.11(-2.53%)
Sep 22, 2009	44.20	44.30	43.01	43.91	1,358,178	+0.18(+0.41%)
Sep 21, 2009	44.25	44.50	43.62	43.73	935,269	-1.13(-2.52%)
Sep 18, 2009	46.21	46.36	44.80	44.86	1,091,156	-1.10(-2.39%)
Sep 17, 2009	46.22	47.25	45.35	45.96	691,144	+1.64(+3.70%)
Sep 16, 2009	43.84	46.43	43.52	44.32	1,523,229	+0.70(+1.60%)
Sep 15, 2009	43.89	44.09	43.21	43.62	868,620	-0.21(-0.48%)
Sep 14, 2009	41.78	43.97	41.67	43.83	657,994	+1.49(+3.52%)
Sep 11, 2009	42.72	42.78	41.97	42.34	765,222	-0.56(-1.31%)
Sep 10, 2009	42.38	43.00	41.32	42.90	698,901	+0.57(+1.35%)
Sep 09, 2009	41.21	42.65	40.85	42.33	1,029,025	+1.48(+3.62%)
Sep 08, 2009	41.20	41.50	40.47	40.85	590,223	-0.04(-0.10%)
Sep 04, 2009	40.68	40.91	39.92	40.89	446,139	+0.40(+0.99%)
Sep 03, 2009	40.32	40.94	39.65	40.49	733,666	+0.46(+1.15%)
Sep 02, 2009	39.88	41.06	39.22	40.03	1,028,913	+0.09(+0.23%)

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.