Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.17	40.41	39.87	39.94	8,096,522	-0.11(-0.27%)
Nov 27, 2009	39.53	40.39	39.40	40.05	4,199,682	-0.41(-1.02%)
Nov 25, 2009	40.30	40.92	40.20	40.46	6,592,082	+0.20(+0.49%)
Nov 24, 2009	40.02	40.26	39.82	40.26	7,304,495	+0.39(+0.98%)
Nov 23, 2009	39.57	40.11	39.52	39.87	7,100,827	+0.62(+1.57%)
Nov 20, 2009	39.55	39.55	39.07	39.26	13,392,117	-0.48(-1.21%)
Nov 19, 2009	39.62	39.87	39.34	39.74	7,025,727	-0.06(-0.14%)
Nov 18, 2009	39.68	40.03	39.55	39.80	8,391,946	-0.10(-0.25%)
Nov 17, 2009	39.70	39.94	39.57	39.90	5,777,693	+0.10(+0.25%)
Nov 16, 2009	39.38	39.94	39.22	39.80	8,622,618	+0.52(+1.32%)
Nov 13, 2009	39.26	39.44	39.12	39.28	7,251,014	+0.13(+0.34%)
Nov 12, 2009	39.16	39.56	38.86	39.14	11,595,384	+0.31(+0.80%)
Nov 11, 2009	38.40	38.88	38.39	38.83	6,928,022	+0.48(+1.26%)
Nov 10, 2009	38.87	38.96	38.14	38.35	12,549,291	-0.57(-1.48%)
Nov 09, 2009	38.78	39.08	38.64	38.92	8,929,307	+0.16(+0.40%)
Nov 06, 2009	38.19	38.95	38.19	38.77	7,752,348	+0.45(+1.18%)
Nov 05, 2009	37.63	38.51	37.41	38.31	12,037,161	+1.37(+3.70%)
Nov 04, 2009	37.20	37.48	36.66	36.95	12,041,681	-0.30(-0.80%)
Nov 03, 2009	37.06	37.48	36.86	37.24	9,957,557	+0.08(+0.21%)
Nov 02, 2009	37.47	38.16	36.98	37.17	15,189,342	-0.84(-2.22%)
Oct 30, 2009	38.36	38.87	37.51	38.01	16,976,306	-0.47(-1.23%)
Oct 29, 2009	38.23	38.73	38.23	38.48	10,030,532	+0.41(+1.08%)
Oct 28, 2009	38.53	38.84	38.06	38.07	9,448,728	-0.50(-1.29%)
Oct 27, 2009	38.28	38.88	38.14	38.57	12,485,784	+0.06(+0.15%)
Oct 26, 2009	39.83	40.14	38.33	38.51	17,779,916	-1.30(-3.28%)
Oct 23, 2009	39.78	40.28	39.52	39.82	13,546,205	-0.48(-1.20%)
Oct 22, 2009	40.91	40.93	39.73	40.30	29,049,966	-1.81(-4.29%)
Oct 21, 2009	41.60	42.52	41.26	42.11	18,778,548	+0.89(+2.17%)
Oct 20, 2009	41.69	42.42	41.14	41.21	15,314,786	-1.49(-3.49%)
Oct 19, 2009	42.36	43.38	42.18	42.70	15,097,374	-0.77(-1.76%)
Oct 16, 2009	43.57	43.76	43.02	43.47	9,261,438	-0.36(-0.82%)
Oct 15, 2009	42.94	43.84	42.78	43.83	11,136,410	+0.89(+2.08%)
Oct 14, 2009	42.07	43.08	42.07	42.94	9,441,877	+0.92(+2.19%)
Oct 13, 2009	42.09	42.23	41.79	42.01	7,714,863	-0.17(-0.40%)
Oct 12, 2009	42.62	42.82	42.07	42.18	7,736,833	+0.06(+0.15%)
Oct 09, 2009	41.84	42.36	41.80	42.12	6,737,826	+0.38(+0.90%)
Oct 08, 2009	41.80	42.14	41.62	41.75	7,567,929	+0.25(+0.60%)
Oct 07, 2009	41.59	41.73	41.33	41.50	6,511,842	-0.23(-0.54%)
Oct 06, 2009	41.31	42.09	41.23	41.72	7,602,470	+0.39(+0.94%)
Oct 05, 2009	41.57	41.68	41.12	41.33	7,330,824	-0.19(-0.46%)
Oct 02, 2009	41.82	42.01	41.37	41.53	6,376,625	-0.30(-0.71%)
Oct 01, 2009	42.64	42.84	41.81	41.82	9,801,040	-0.87(-2.04%)
Sep 30, 2009	42.89	43.01	42.25	42.70	8,452,491	-0.16(-0.38%)
Sep 29, 2009	43.06	43.42	42.65	42.86	7,898,275	+0.01(+0.02%)
Sep 28, 2009	42.77	43.58	42.77	42.85	6,551,788	+0.13(+0.30%)
Sep 25, 2009	43.02	43.36	42.69	42.72	7,166,074	-0.36(-0.84%)
Sep 24, 2009	42.88	43.40	42.77	43.09	8,598,724	+0.16(+0.38%)
Sep 23, 2009	43.23	43.24	42.72	42.92	10,707,263	-0.20(-0.46%)
Sep 22, 2009	44.24	44.31	42.94	43.12	12,909,957	-1.05(-2.38%)
Sep 21, 2009	44.11	44.21	43.36	44.17	11,641,158	+1.07(+2.48%)
Sep 18, 2009	43.10	43.45	42.84	43.10	13,629,618	+0.20(+0.46%)
Sep 17, 2009	42.43	42.93	42.26	42.90	10,876,816	+0.59(+1.39%)
Sep 16, 2009	41.54	42.37	41.44	42.31	9,182,415	+0.86(+2.07%)
Sep 15, 2009	41.86	41.88	41.19	41.45	10,033,939	-0.52(-1.23%)
Sep 14, 2009	41.47	42.19	41.47	41.97	7,209,287	+0.47(+1.14%)
Sep 11, 2009	41.79	41.84	41.41	41.50	6,772,369	-0.35(-0.83%)
Sep 10, 2009	42.13	42.14	41.57	41.84	8,097,391	-0.11(-0.25%)
Sep 09, 2009	41.79	42.23	41.67	41.95	6,719,015	+0.01(+0.03%)
Sep 08, 2009	41.82	42.27	41.70	41.94	8,529,652	+0.15(+0.36%)
Sep 04, 2009	41.31	41.84	41.20	41.79	6,585,431	+0.34(+0.82%)
Sep 03, 2009	41.69	41.69	40.86	41.45	9,828,055	-0.45(-1.07%)
Sep 02, 2009	41.70	42.06	41.51	41.89	7,319,654	+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.