Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.18	40.42	39.88	39.96	8,094,328	-0.11(-0.27%)
Nov 27, 2009	39.54	40.40	39.41	40.06	4,198,545	-0.41(-1.02%)
Nov 25, 2009	40.31	40.93	40.21	40.47	6,590,296	+0.20(+0.49%)
Nov 24, 2009	40.03	40.27	39.84	40.27	7,302,516	+0.39(+0.98%)
Nov 23, 2009	39.58	40.13	39.53	39.88	7,098,903	+0.62(+1.57%)
Nov 20, 2009	39.56	39.56	39.08	39.27	13,388,489	-0.48(-1.21%)
Nov 19, 2009	39.63	39.88	39.35	39.75	7,023,823	-0.06(-0.14%)
Nov 18, 2009	39.69	40.04	39.57	39.81	8,389,673	-0.10(-0.25%)
Nov 17, 2009	39.71	39.96	39.58	39.91	5,776,127	+0.10(+0.25%)
Nov 16, 2009	39.39	39.96	39.23	39.81	8,620,282	+0.52(+1.32%)
Nov 13, 2009	39.27	39.45	39.13	39.29	7,249,049	+0.13(+0.34%)
Nov 12, 2009	39.17	39.57	38.87	39.15	11,592,242	+0.31(+0.80%)
Nov 11, 2009	38.41	38.89	38.40	38.84	6,926,145	+0.48(+1.26%)
Nov 10, 2009	38.88	38.97	38.15	38.36	12,545,891	-0.57(-1.48%)
Nov 09, 2009	38.79	39.09	38.65	38.93	8,926,888	+0.16(+0.40%)
Nov 06, 2009	38.20	38.96	38.20	38.78	7,750,248	+0.45(+1.18%)
Nov 05, 2009	37.64	38.52	37.42	38.32	12,033,900	+1.37(+3.70%)
Nov 04, 2009	37.21	37.49	36.67	36.96	12,038,418	-0.30(-0.80%)
Nov 03, 2009	37.07	37.49	36.87	37.25	9,954,859	+0.08(+0.21%)
Nov 02, 2009	37.48	38.17	36.99	37.18	15,185,227	-0.84(-2.22%)
Oct 30, 2009	38.37	38.88	37.52	38.02	16,971,708	-0.48(-1.23%)
Oct 29, 2009	38.24	38.74	38.24	38.49	10,027,815	+0.41(+1.08%)
Oct 28, 2009	38.54	38.85	38.07	38.08	9,446,168	-0.50(-1.29%)
Oct 27, 2009	38.29	38.89	38.15	38.58	12,482,402	+0.06(+0.15%)
Oct 26, 2009	39.84	40.15	38.34	38.52	17,775,100	-1.30(-3.28%)
Oct 23, 2009	39.79	40.29	39.53	39.83	13,542,535	-0.48(-1.20%)
Oct 22, 2009	40.92	40.94	39.74	40.31	29,042,096	-1.81(-4.29%)
Oct 21, 2009	41.61	42.54	41.27	42.12	18,773,462	+0.89(+2.17%)
Oct 20, 2009	41.70	42.43	41.15	41.22	15,310,636	-1.49(-3.49%)
Oct 19, 2009	42.37	43.39	42.19	42.71	15,093,284	-0.77(-1.76%)
Oct 16, 2009	43.58	43.77	43.03	43.48	9,258,928	-0.36(-0.82%)
Oct 15, 2009	42.95	43.86	42.79	43.84	11,133,393	+0.89(+2.08%)
Oct 14, 2009	42.08	43.09	42.08	42.95	9,439,319	+0.92(+2.19%)
Oct 13, 2009	42.10	42.24	41.80	42.03	7,712,773	-0.17(-0.40%)
Oct 12, 2009	42.63	42.83	42.08	42.20	7,734,737	+0.06(+0.15%)
Oct 09, 2009	41.85	42.37	41.81	42.13	6,736,000	+0.38(+0.90%)
Oct 08, 2009	41.81	42.15	41.63	41.76	7,565,878	+0.25(+0.60%)
Oct 07, 2009	41.60	41.74	41.34	41.51	6,510,077	-0.23(-0.54%)
Oct 06, 2009	41.32	42.10	41.25	41.74	7,600,410	+0.39(+0.94%)
Oct 05, 2009	41.58	41.69	41.13	41.35	7,328,838	-0.19(-0.46%)
Oct 02, 2009	41.83	42.02	41.38	41.54	6,374,897	-0.30(-0.71%)
Oct 01, 2009	42.65	42.86	41.82	41.83	9,798,384	-0.87(-2.04%)
Sep 30, 2009	42.90	43.02	42.26	42.71	8,450,201	-0.16(-0.38%)
Sep 29, 2009	43.07	43.43	42.66	42.87	7,896,135	+0.01(+0.02%)
Sep 28, 2009	42.78	43.59	42.78	42.86	6,550,013	+0.13(+0.30%)
Sep 25, 2009	43.03	43.37	42.70	42.74	7,164,133	-0.36(-0.84%)
Sep 24, 2009	42.89	43.41	42.78	43.10	8,596,394	+0.16(+0.38%)
Sep 23, 2009	43.25	43.25	42.74	42.93	10,704,362	-0.20(-0.46%)
Sep 22, 2009	44.25	44.33	42.95	43.13	12,906,460	-1.05(-2.38%)
Sep 21, 2009	44.12	44.22	43.37	44.18	11,638,004	+1.07(+2.48%)
Sep 18, 2009	43.11	43.47	42.85	43.11	13,625,926	+0.20(+0.46%)
Sep 17, 2009	42.44	42.94	42.27	42.91	10,873,869	+0.59(+1.39%)
Sep 16, 2009	41.55	42.38	41.45	42.32	9,179,927	+0.86(+2.07%)
Sep 15, 2009	41.87	41.89	41.20	41.47	10,031,221	-0.52(-1.23%)
Sep 14, 2009	41.48	42.20	41.48	41.98	7,207,334	+0.48(+1.14%)
Sep 11, 2009	41.80	41.85	41.42	41.51	6,770,535	-0.35(-0.83%)
Sep 10, 2009	42.14	42.15	41.58	41.86	8,095,197	-0.11(-0.25%)
Sep 09, 2009	41.80	42.24	41.68	41.96	6,717,195	+0.01(+0.03%)
Sep 08, 2009	41.83	42.28	41.71	41.95	8,527,341	+0.15(+0.36%)
Sep 04, 2009	41.32	41.85	41.21	41.80	6,583,647	+0.34(+0.82%)
Sep 03, 2009	41.70	41.70	40.87	41.46	9,825,392	-0.45(-1.07%)
Sep 02, 2009	41.71	42.08	41.52	41.91	7,317,671	+0.09(+0.20%)

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.