Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.86	44.39	43.62	44.17	6,889,552	+0.39(+0.90%)
Nov 27, 2009	43.42	44.06	43.42	43.78	3,270,947	-0.66(-1.49%)
Nov 25, 2009	44.42	44.50	44.20	44.44	3,399,494	+0.17(+0.39%)
Nov 24, 2009	44.23	44.42	43.92	44.27	4,867,591	-0.07(-0.15%)
Nov 23, 2009	44.01	44.53	43.90	44.34	5,955,894	+0.62(+1.42%)
Nov 20, 2009	43.99	44.05	43.50	43.72	5,307,278	-0.35(-0.79%)
Nov 19, 2009	44.19	44.29	43.48	44.07	4,431,327	-0.31(-0.71%)
Nov 18, 2009	44.53	44.57	44.11	44.38	4,453,407	-0.32(-0.71%)
Nov 17, 2009	44.19	44.70	44.19	44.70	5,454,277	+0.43(+0.97%)
Nov 16, 2009	44.00	44.42	43.93	44.27	5,277,926	+0.40(+0.91%)
Nov 13, 2009	43.75	44.19	43.54	43.87	4,273,513	+0.06(+0.14%)
Nov 12, 2009	44.20	44.35	43.66	43.81	4,321,136	-0.43(-0.96%)
Nov 11, 2009	44.30	44.82	44.09	44.23	5,069,834	-0.02(-0.04%)
Nov 10, 2009	43.71	44.41	43.71	44.25	6,175,565	+0.45(+1.02%)
Nov 09, 2009	43.08	43.85	42.84	43.80	6,963,401	+1.02(+2.37%)
Nov 06, 2009	42.48	43.01	42.37	42.78	3,287,405	-0.03(-0.07%)
Nov 05, 2009	42.27	42.94	42.25	42.81	5,459,710	+0.79(+1.88%)
Nov 04, 2009	42.37	42.71	41.93	42.02	7,184,453	+0.01(+0.01%)
Nov 03, 2009	41.99	42.34	41.78	42.02	6,132,215	-0.12(-0.30%)
Nov 02, 2009	41.90	42.52	41.62	42.14	6,929,797	+0.40(+0.97%)
Oct 30, 2009	42.61	42.96	41.50	41.74	7,988,713	-1.08(-2.53%)
Oct 29, 2009	42.37	43.10	42.35	42.82	7,429,659	+0.58(+1.37%)
Oct 28, 2009	43.15	43.29	42.14	42.25	7,757,941	-0.87(-2.03%)
Oct 27, 2009	43.68	43.83	43.02	43.12	7,935,889	-0.47(-1.07%)
Oct 26, 2009	44.06	44.60	43.21	43.58	6,840,962	-0.57(-1.28%)
Oct 23, 2009	44.02	44.25	43.58	44.15	9,615,571	-0.55(-1.23%)
Oct 22, 2009	44.25	44.96	43.75	44.70	12,667,060	+1.40(+3.22%)
Oct 21, 2009	42.97	43.90	42.97	43.31	6,240,343	+0.22(+0.50%)
Oct 20, 2009	42.93	43.16	42.89	43.09	6,183,086	-0.21(-0.48%)
Oct 19, 2009	43.27	43.73	43.02	43.30	5,405,137	+0.17(+0.39%)
Oct 16, 2009	43.13	43.69	42.81	43.13	5,872,853	-0.43(-0.98%)
Oct 15, 2009	43.23	43.82	43.23	43.56	6,510,227	+0.11(+0.26%)
Oct 14, 2009	42.75	43.65	42.59	43.44	7,264,951	+1.09(+2.57%)
Oct 13, 2009	42.44	42.67	42.10	42.35	4,336,028	-0.13(-0.31%)
Oct 12, 2009	42.79	42.87	42.25	42.48	4,239,607	+0.09(+0.20%)
Oct 09, 2009	42.25	42.40	41.98	42.40	4,941,792	+0.11(+0.27%)
Oct 08, 2009	41.63	42.52	41.63	42.28	5,814,371	+0.79(+1.90%)
Oct 07, 2009	41.72	41.90	41.26	41.50	5,583,014	-0.45(-1.07%)
Oct 06, 2009	41.68	42.41	41.60	41.94	4,812,908	+0.52(+1.25%)
Oct 05, 2009	40.82	41.64	40.79	41.43	4,646,000	+0.62(+1.52%)
Oct 02, 2009	40.74	41.05	40.63	40.81	5,715,825	-0.35(-0.85%)
Oct 01, 2009	41.73	41.91	41.08	41.16	7,689,530	-0.71(-1.69%)
Sep 30, 2009	42.02	42.55	41.29	41.87	8,040,443	-0.08(-0.19%)
Sep 29, 2009	42.43	42.69	41.90	41.95	5,640,995	-0.58(-1.36%)
Sep 28, 2009	41.94	42.78	41.94	42.53	4,213,213	+0.66(+1.57%)
Sep 25, 2009	42.01	42.21	41.63	41.87	6,117,230	-0.17(-0.40%)
Sep 24, 2009	42.35	42.69	41.77	42.04	5,480,633	-0.18(-0.43%)
Sep 23, 2009	42.62	43.12	42.15	42.22	5,894,665	-0.31(-0.73%)
Sep 22, 2009	42.45	42.64	42.04	42.53	3,895,057	+0.24(+0.58%)
Sep 21, 2009	41.93	42.37	41.93	42.29	4,512,720	-0.05(-0.11%)
Sep 18, 2009	42.62	42.69	42.27	42.34	7,733,822	-0.15(-0.36%)
Sep 17, 2009	42.74	42.81	42.27	42.49	5,942,440	+0.01(+0.03%)
Sep 16, 2009	42.42	42.83	42.27	42.48	4,798,525	+0.11(+0.25%)
Sep 15, 2009	42.34	42.48	41.98	42.37	6,286,788	+0.07(+0.16%)
Sep 14, 2009	41.83	42.35	41.66	42.30	6,109,705	+0.32(+0.76%)
Sep 11, 2009	42.22	42.26	41.83	41.98	5,871,806	-0.22(-0.52%)
Sep 10, 2009	41.45	42.21	41.14	42.21	7,288,513	+0.69(+1.65%)
Sep 09, 2009	40.63	41.70	40.63	41.52	8,409,401	+0.85(+2.08%)
Sep 08, 2009	40.68	41.02	40.51	40.67	5,937,303	+0.19(+0.48%)
Sep 04, 2009	40.27	40.59	39.95	40.48	3,968,697	+0.19(+0.46%)
Sep 03, 2009	40.13	40.34	39.79	40.29	5,630,730	+0.25(+0.62%)
Sep 02, 2009	39.99	40.38	39.65	40.04	5,744,073	+0.20(+0.50%)

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.