Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.86	41.06	40.35	40.84	6,971,091	-0.03(-0.08%)
Nov 27, 2009	40.01	41.15	39.74	40.87	4,210,980	-0.37(-0.91%)
Nov 25, 2009	40.50	41.26	40.39	41.24	3,877,452	+0.90(+2.22%)
Nov 24, 2009	40.58	41.01	39.70	40.35	4,219,696	-0.66(-1.62%)
Nov 23, 2009	40.91	41.30	40.77	41.01	4,177,517	+0.72(+1.80%)
Nov 20, 2009	39.83	40.43	39.80	40.29	6,027,916	+0.21(+0.52%)
Nov 19, 2009	40.16	40.36	39.55	40.08	4,084,879	-0.46(-1.13%)
Nov 18, 2009	40.98	41.02	40.09	40.54	5,617,344	-0.40(-0.97%)
Nov 17, 2009	40.85	41.06	40.29	40.93	5,063,562	+0.04(+0.10%)
Nov 16, 2009	39.74	40.93	39.65	40.89	7,320,675	+1.40(+3.55%)
Nov 13, 2009	38.95	39.69	38.90	39.49	4,551,615	+0.31(+0.80%)
Nov 12, 2009	39.45	39.68	39.03	39.18	4,264,097	-0.31(-0.79%)
Nov 11, 2009	39.57	40.07	39.39	39.49	4,550,270	+0.28(+0.72%)
Nov 10, 2009	39.80	39.80	39.06	39.21	6,077,214	-0.80(-2.01%)
Nov 09, 2009	38.97	40.12	38.88	40.01	5,703,122	+1.30(+3.36%)
Nov 06, 2009	38.74	38.95	38.43	38.71	4,122,697	+0.24(+0.63%)
Nov 05, 2009	37.79	38.85	37.65	38.47	6,101,177	+1.01(+2.70%)
Nov 04, 2009	37.62	38.10	37.25	37.46	6,521,687	+0.30(+0.82%)
Nov 03, 2009	37.21	37.35	36.66	37.15	6,343,133	-0.13(-0.35%)
Nov 02, 2009	36.94	37.39	36.56	37.29	7,680,247	+0.36(+0.98%)
Oct 30, 2009	37.62	37.70	36.81	36.92	11,266,709	-0.78(-2.07%)
Oct 29, 2009	37.32	37.95	36.93	37.70	10,746,689	+1.23(+3.37%)
Oct 28, 2009	36.86	36.92	36.44	36.47	8,945,466	-0.41(-1.11%)
Oct 27, 2009	37.31	37.49	36.73	36.88	9,120,057	-0.42(-1.12%)
Oct 26, 2009	38.51	38.61	37.08	37.30	9,615,902	-1.24(-3.21%)
Oct 23, 2009	38.44	38.62	38.24	38.54	7,582,081	-0.91(-2.31%)
Oct 22, 2009	38.88	39.57	38.43	39.45	8,253,117	+0.34(+0.87%)
Oct 21, 2009	39.45	40.17	39.01	39.11	10,506,369	-0.97(-2.43%)
Oct 20, 2009	39.78	40.09	39.53	40.08	10,602,054	-1.20(-2.92%)
Oct 19, 2009	41.19	41.52	40.62	41.29	4,972,849	+0.20(+0.49%)
Oct 16, 2009	39.54	41.50	39.28	41.09	9,622,703	+1.10(+2.76%)
Oct 15, 2009	40.19	40.58	39.35	39.98	7,359,451	-0.58(-1.43%)
Oct 14, 2009	40.41	40.59	39.83	40.56	6,014,788	+0.47(+1.18%)
Oct 13, 2009	39.89	40.15	39.67	40.09	3,914,377	+0.19(+0.46%)
Oct 12, 2009	40.63	40.73	39.69	39.90	5,144,864	-0.80(-1.95%)
Oct 09, 2009	40.55	40.75	40.14	40.70	3,354,626	+0.30(+0.75%)
Oct 08, 2009	40.40	40.63	40.06	40.40	4,130,481	+0.39(+0.98%)
Oct 07, 2009	40.31	40.36	39.59	40.00	4,737,321	-0.39(-0.96%)
Oct 06, 2009	39.81	40.61	39.51	40.39	8,083,908	+0.01(+0.02%)
Oct 05, 2009	39.97	40.57	39.69	40.38	3,991,198	+0.68(+1.71%)
Oct 02, 2009	39.54	39.98	38.70	39.70	7,823,234	-0.55(-1.36%)
Oct 01, 2009	41.60	41.63	40.19	40.25	8,513,225	-1.58(-3.77%)
Sep 30, 2009	42.38	42.68	41.29	41.83	7,689,440	-0.36(-0.86%)
Sep 29, 2009	41.16	42.85	41.16	42.19	9,406,922	+1.60(+3.94%)
Sep 28, 2009	40.03	41.20	39.98	40.59	6,373,927	+0.80(+2.00%)
Sep 25, 2009	40.06	40.48	39.63	39.80	4,710,445	-0.21(-0.52%)
Sep 24, 2009	40.34	40.57	39.80	40.00	6,928,568	-0.45(-1.11%)
Sep 23, 2009	41.21	41.25	40.37	40.45	5,967,440	-0.59(-1.45%)
Sep 22, 2009	40.91	41.18	40.27	41.05	5,046,774	+0.22(+0.53%)
Sep 21, 2009	40.63	41.22	40.49	40.83	3,982,302	-0.12(-0.30%)
Sep 18, 2009	40.95	41.16	40.24	40.95	8,457,675	+0.11(+0.26%)
Sep 17, 2009	40.36	41.06	40.32	40.85	6,054,626	+0.74(+1.85%)
Sep 16, 2009	40.22	40.75	40.00	40.10	6,604,240	-0.12(-0.29%)
Sep 15, 2009	39.59	40.43	39.30	40.22	8,524,213	+0.85(+2.16%)
Sep 14, 2009	39.39	39.59	38.96	39.37	5,686,823	-0.29(-0.74%)
Sep 11, 2009	39.12	39.73	38.99	39.66	7,612,941	+0.66(+1.70%)
Sep 10, 2009	38.95	39.18	38.46	39.00	4,980,621	-0.03(-0.08%)
Sep 09, 2009	38.39	39.51	38.39	39.03	7,632,737	+0.80(+2.08%)
Sep 08, 2009	38.41	38.53	37.70	38.24	5,934,306	+0.27(+0.71%)
Sep 04, 2009	37.65	38.05	37.12	37.97	7,394,235	+0.53(+1.42%)
Sep 03, 2009	37.59	37.72	36.89	37.43	7,076,955	+0.05(+0.12%)
Sep 02, 2009	37.53	37.83	37.20	37.39	4,965,625	-0.29(-0.76%)

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.