Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.41	43.62	43.11	43.56	84,786,968	+0.05(+0.11%)
Nov 27, 2009	43.00	43.83	42.90	43.51	61,229,928	-0.67(-1.52%)
Nov 25, 2009	44.14	44.22	44.01	44.18	37,630,048	+0.19(+0.43%)
Nov 24, 2009	44.14	44.15	43.73	43.99	60,616,168	-0.15(-0.34%)
Nov 23, 2009	43.87	44.40	43.86	44.14	91,577,880	+0.70(+1.61%)
Nov 20, 2009	43.41	43.55	43.28	43.44	70,912,056	-0.22(-0.50%)
Nov 19, 2009	44.06	44.08	43.35	43.66	114,513,976	-0.69(-1.56%)
Nov 18, 2009	44.47	44.49	44.05	44.35	100,165,928	-0.25(-0.55%)
Nov 17, 2009	44.34	44.60	44.25	44.60	81,830,032	+0.14(+0.31%)
Nov 16, 2009	44.19	44.65	44.12	44.46	87,724,632	+0.45(+1.02%)
Nov 13, 2009	43.80	44.14	43.63	44.01	87,959,488	+0.36(+0.82%)
Nov 12, 2009	43.92	44.16	43.55	43.65	92,393,760	-0.25(-0.57%)
Nov 11, 2009	43.94	44.14	43.61	43.90	84,556,496	+0.28(+0.64%)
Nov 10, 2009	43.45	43.77	43.40	43.62	72,786,656	+0.11(+0.25%)
Nov 09, 2009	42.92	43.52	42.88	43.51	101,589,472	+0.91(+2.14%)
Nov 06, 2009	42.16	42.65	42.08	42.60	96,312,208	+0.25(+0.59%)
Nov 05, 2009	41.81	42.40	41.78	42.35	135,165,264	+1.02(+2.47%)
Nov 04, 2009	41.51	41.87	41.28	41.33	107,801,696	+0.07(+0.17%)
Nov 03, 2009	40.97	41.32	40.84	41.26	95,085,512	+0.13(+0.32%)
Nov 02, 2009	41.01	41.57	40.64	41.13	142,432,208	+0.17(+0.42%)
Oct 30, 2009	42.06	42.15	40.92	40.96	162,796,448	-1.13(-2.68%)
Oct 29, 2009	41.68	42.19	41.54	42.09	85,118,840	+0.70(+1.69%)
Oct 28, 2009	42.19	42.32	41.30	41.39	143,481,984	-0.95(-2.24%)
Oct 27, 2009	42.95	43.11	42.18	42.34	121,403,456	-0.65(-1.51%)
Oct 26, 2009	43.17	43.76	42.79	42.99	106,822,720	-0.14(-0.32%)
Oct 23, 2009	43.26	43.73	43.02	43.13	117,029,888	-0.18(-0.42%)
Oct 22, 2009	43.07	43.49	42.79	43.31	85,817,936	+0.17(+0.39%)
Oct 21, 2009	43.20	43.82	43.06	43.14	110,299,272	-0.08(-0.19%)
Oct 20, 2009	42.98	43.46	42.94	43.22	89,789,200	+0.01(+0.02%)
Oct 19, 2009	42.81	43.27	42.59	43.21	83,418,800	+0.43(+1.01%)
Oct 16, 2009	42.92	42.99	42.48	42.78	111,859,600	-0.28(-0.65%)
Oct 15, 2009	42.93	43.12	42.87	43.06	85,711,664	-0.10(-0.23%)
Oct 14, 2009	43.10	43.29	42.85	43.16	90,937,760	+0.58(+1.36%)
Oct 13, 2009	42.54	42.75	42.37	42.58	70,733,720	+0.01(+0.02%)
Oct 12, 2009	42.83	42.87	42.28	42.57	53,205,048	+0.09(+0.21%)
Oct 09, 2009	42.15	42.55	42.06	42.48	62,827,992	+0.24(+0.57%)
Oct 08, 2009	42.31	42.62	42.14	42.24	107,770,752	+0.18(+0.43%)
Oct 07, 2009	41.88	42.08	41.77	42.06	93,741,408	+0.12(+0.29%)
Oct 06, 2009	41.43	42.14	41.22	41.94	124,609,976	+0.73(+1.77%)
Oct 05, 2009	41.09	41.40	40.83	41.21	97,013,376	+0.33(+0.81%)
Oct 02, 2009	40.72	41.25	40.72	40.88	145,291,248	-0.12(-0.29%)
Oct 01, 2009	42.11	42.13	41.00	41.00	140,262,928	-1.25(-2.96%)
Sep 30, 2009	42.39	42.60	41.60	42.25	172,000,672	+0.03(+0.07%)
Sep 29, 2009	42.41	42.62	42.03	42.22	106,639,000	-0.19(-0.45%)
Sep 28, 2009	41.92	42.66	41.89	42.41	84,459,424	+0.71(+1.70%)
Sep 25, 2009	41.78	42.09	41.58	41.70	109,215,944	-0.37(-0.88%)
Sep 24, 2009	42.61	42.69	41.77	42.07	110,895,616	-0.38(-0.90%)
Sep 23, 2009	42.83	43.17	42.38	42.45	143,849,936	-0.20(-0.47%)
Sep 22, 2009	42.82	42.83	42.44	42.65	75,502,568	+0.08(+0.19%)
Sep 21, 2009	42.22	42.70	42.16	42.57	71,311,680	+0.13(+0.31%)
Sep 18, 2009	42.56	42.62	42.21	42.44	87,453,056	+0.03(+0.07%)
Sep 17, 2009	42.32	42.66	42.21	42.41	102,134,968	-0.01(-0.02%)
Sep 16, 2009	41.98	42.48	41.84	42.42	96,755,080	+0.61(+1.46%)
Sep 15, 2009	41.66	41.95	41.57	41.81	91,516,328	+0.13(+0.31%)
Sep 14, 2009	41.23	41.71	41.21	41.68	90,435,600	+0.16(+0.39%)
Sep 11, 2009	41.50	41.62	41.22	41.52	93,869,376	+0.04(+0.10%)
Sep 10, 2009	41.11	41.53	41.00	41.48	99,205,352	+0.39(+0.95%)
Sep 09, 2009	40.76	41.29	40.59	41.09	99,261,200	+0.35(+0.86%)
Sep 08, 2009	40.65	40.78	40.46	40.74	71,008,480	+0.38(+0.94%)
Sep 04, 2009	39.58	40.38	39.52	40.36	74,866,544	+0.85(+2.15%)
Sep 03, 2009	39.44	39.57	39.02	39.51	76,750,736	+0.26(+0.66%)
Sep 02, 2009	39.09	39.47	39.04	39.25	92,687,808	-0.03(-0.08%)

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.