Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.03	43.13	42.50	42.85	4,751,951	-0.09(-0.20%)
Nov 27, 2009	42.56	43.28	42.35	42.94	2,073,599	-0.62(-1.41%)
Nov 25, 2009	43.20	43.63	43.20	43.56	3,452,721	+0.27(+0.63%)
Nov 24, 2009	43.50	43.51	43.15	43.28	3,603,962	-0.04(-0.10%)
Nov 23, 2009	42.99	43.53	42.87	43.33	3,845,171	+0.36(+0.85%)
Nov 20, 2009	43.10	43.52	42.78	42.96	3,769,443	-0.30(-0.69%)
Nov 19, 2009	43.17	43.34	42.76	43.26	3,132,510	-0.21(-0.48%)
Nov 18, 2009	43.19	43.51	42.68	43.47	4,357,330	+0.11(+0.25%)
Nov 17, 2009	43.68	43.80	43.08	43.36	4,623,823	-0.36(-0.82%)
Nov 16, 2009	43.48	43.81	43.28	43.72	4,541,908	+0.46(+1.08%)
Nov 13, 2009	43.11	43.37	42.89	43.26	3,449,665	+0.25(+0.58%)
Nov 12, 2009	43.03	43.38	42.92	43.00	5,138,473	-0.20(-0.46%)
Nov 11, 2009	43.25	43.41	42.76	43.20	4,412,679	+0.26(+0.60%)
Nov 10, 2009	42.86	43.20	42.58	42.95	4,303,801	-0.29(-0.66%)
Nov 09, 2009	42.17	43.25	42.17	43.23	5,170,007	+0.74(+1.73%)
Nov 06, 2009	42.31	42.68	42.06	42.50	3,843,434	+0.00(+0.00%)
Nov 05, 2009	41.57	42.55	41.47	42.50	6,526,733	+0.43(+1.02%)
Nov 04, 2009	41.26	42.40	41.26	42.07	6,649,866	+0.83(+2.01%)
Nov 03, 2009	41.17	41.75	40.99	41.24	5,762,816	-0.07(-0.17%)
Nov 02, 2009	40.67	41.40	40.60	41.31	5,429,696	+0.64(+1.58%)
Oct 30, 2009	41.30	41.45	40.64	40.67	5,455,916	-0.77(-1.85%)
Oct 29, 2009	40.99	41.45	40.60	41.43	5,509,226	+0.86(+2.12%)
Oct 28, 2009	40.81	41.13	40.57	40.57	4,231,751	-0.31(-0.75%)
Oct 27, 2009	41.21	41.36	40.61	40.88	4,021,632	-0.36(-0.87%)
Oct 26, 2009	41.27	41.75	41.14	41.24	3,867,635	-0.11(-0.28%)
Oct 23, 2009	41.31	41.80	41.17	41.35	3,011,891	-0.33(-0.79%)
Oct 22, 2009	41.32	41.84	41.18	41.68	4,084,425	+0.40(+0.97%)
Oct 21, 2009	42.03	42.38	41.28	41.28	5,806,239	-0.99(-2.34%)
Oct 20, 2009	41.99	42.40	41.79	42.27	4,731,204	-0.10(-0.24%)
Oct 19, 2009	42.07	42.45	41.75	42.37	4,896,372	+0.54(+1.28%)
Oct 16, 2009	42.10	42.13	41.57	41.83	4,516,403	-0.35(-0.83%)
Oct 15, 2009	41.77	42.23	41.77	42.18	4,025,996	+0.14(+0.34%)
Oct 14, 2009	42.20	42.20	41.80	42.04	4,819,943	+0.21(+0.50%)
Oct 13, 2009	41.42	42.11	41.31	41.83	6,603,022	+0.32(+0.78%)
Oct 12, 2009	41.95	42.08	41.32	41.51	4,075,984	-0.44(-1.04%)
Oct 09, 2009	41.63	41.98	41.29	41.95	8,040,965	+0.01(+0.02%)
Oct 08, 2009	42.40	42.48	41.77	41.94	7,035,255	-0.26(-0.63%)
Oct 07, 2009	42.75	43.13	42.10	42.20	15,541,083	+0.77(+1.85%)
Oct 06, 2009	40.79	41.75	40.79	41.44	8,200,725	+0.75(+1.85%)
Oct 05, 2009	40.48	40.95	40.27	40.69	6,263,220	+0.29(+0.73%)
Oct 02, 2009	40.00	40.54	39.86	40.39	8,053,410	+0.56(+1.40%)
Oct 01, 2009	40.16	40.55	39.63	39.84	7,126,682	-0.49(-1.22%)
Sep 30, 2009	40.86	41.09	40.04	40.33	17,105,592	-0.08(-0.19%)
Sep 29, 2009	40.46	40.72	40.24	40.41	6,905,401	-0.05(-0.12%)
Sep 28, 2009	40.42	40.53	40.28	40.46	6,690,944	+0.20(+0.50%)
Sep 25, 2009	41.29	41.29	40.06	40.26	8,579,518	-0.82(-2.00%)
Sep 24, 2009	41.51	41.66	40.82	41.08	4,738,306	-0.39(-0.95%)
Sep 23, 2009	41.39	42.06	41.39	41.47	4,127,030	-0.30(-0.72%)
Sep 22, 2009	42.00	42.10	41.73	41.77	3,961,619	-0.13(-0.31%)
Sep 21, 2009	41.21	42.01	41.04	41.90	6,777,114	+0.74(+1.79%)
Sep 18, 2009	41.63	41.63	41.10	41.17	6,377,068	-0.29(-0.71%)
Sep 17, 2009	41.39	41.65	41.00	41.46	5,562,734	+0.19(+0.45%)
Sep 16, 2009	40.64	41.32	40.55	41.27	5,480,510	+0.63(+1.55%)
Sep 15, 2009	40.62	40.77	40.36	40.64	4,655,190	-0.12(-0.30%)
Sep 14, 2009	40.22	40.79	40.17	40.77	4,309,923	+0.13(+0.32%)
Sep 11, 2009	40.67	40.77	40.43	40.64	4,237,934	-0.07(-0.18%)
Sep 10, 2009	40.80	40.81	40.53	40.71	5,433,793	-0.11(-0.26%)
Sep 09, 2009	40.41	40.83	40.27	40.82	5,495,605	+0.24(+0.58%)
Sep 08, 2009	40.67	40.77	40.16	40.58	7,725,431	+0.90(+2.27%)
Sep 04, 2009	39.11	39.72	39.01	39.68	6,421,380	+0.34(+0.87%)
Sep 03, 2009	38.79	39.51	38.75	39.34	17,097,904	+3.10(+8.57%)
Sep 02, 2009	36.05	36.35	35.73	36.23	5,966,618	+0.00(+0.00%)

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.