Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.97	43.06	42.44	42.79	4,758,717	-0.09(-0.20%)
Nov 27, 2009	42.50	43.22	42.29	42.88	2,076,551	-0.61(-1.41%)
Nov 25, 2009	43.14	43.56	43.14	43.49	3,457,636	+0.27(+0.63%)
Nov 24, 2009	43.44	43.45	43.09	43.22	3,609,093	-0.04(-0.10%)
Nov 23, 2009	42.93	43.47	42.81	43.27	3,850,645	+0.36(+0.85%)
Nov 20, 2009	43.04	43.46	42.72	42.90	3,774,809	-0.30(-0.69%)
Nov 19, 2009	43.11	43.28	42.70	43.20	3,136,970	-0.21(-0.48%)
Nov 18, 2009	43.13	43.45	42.62	43.41	4,363,534	+0.11(+0.25%)
Nov 17, 2009	43.62	43.74	43.02	43.30	4,630,406	-0.36(-0.82%)
Nov 16, 2009	43.42	43.75	43.22	43.66	4,548,374	+0.46(+1.07%)
Nov 13, 2009	43.05	43.31	42.83	43.19	3,454,576	+0.25(+0.58%)
Nov 12, 2009	42.97	43.32	42.86	42.94	5,145,788	-0.20(-0.46%)
Nov 11, 2009	43.19	43.35	42.70	43.14	4,418,962	+0.26(+0.60%)
Nov 10, 2009	42.80	43.14	42.52	42.89	4,309,929	-0.29(-0.66%)
Nov 09, 2009	42.12	43.19	42.12	43.17	5,177,367	+0.74(+1.73%)
Nov 06, 2009	42.25	42.62	42.00	42.44	3,848,906	+0.00(+0.00%)
Nov 05, 2009	41.51	42.49	41.41	42.44	6,536,024	+0.43(+1.02%)
Nov 04, 2009	41.20	42.34	41.20	42.01	6,659,333	+0.83(+2.01%)
Nov 03, 2009	41.11	41.69	40.94	41.18	5,771,021	-0.07(-0.17%)
Nov 02, 2009	40.61	41.34	40.54	41.25	5,437,426	+0.64(+1.58%)
Oct 30, 2009	41.24	41.39	40.58	40.61	5,463,684	-0.76(-1.85%)
Oct 29, 2009	40.94	41.39	40.54	41.37	5,517,069	+0.86(+2.12%)
Oct 28, 2009	40.75	41.07	40.51	40.51	4,237,775	-0.31(-0.75%)
Oct 27, 2009	41.15	41.30	40.55	40.82	4,027,357	-0.36(-0.87%)
Oct 26, 2009	41.21	41.69	41.09	41.18	3,873,141	-0.11(-0.28%)
Oct 23, 2009	41.25	41.74	41.11	41.29	3,016,178	-0.33(-0.79%)
Oct 22, 2009	41.26	41.78	41.12	41.62	4,090,240	+0.40(+0.97%)
Oct 21, 2009	41.97	42.32	41.22	41.22	5,814,505	-0.86(-2.04%)
Oct 20, 2009	41.80	42.21	41.60	42.08	4,752,416	-0.10(-0.24%)
Oct 19, 2009	41.89	42.26	41.56	42.18	4,918,324	+0.53(+1.28%)
Oct 16, 2009	41.91	41.94	41.39	41.64	4,536,652	-0.35(-0.83%)
Oct 15, 2009	41.58	42.04	41.58	41.99	4,044,046	+0.14(+0.34%)
Oct 14, 2009	42.02	42.02	41.62	41.85	4,841,552	+0.21(+0.50%)
Oct 13, 2009	41.23	41.92	41.12	41.64	6,632,626	+0.32(+0.78%)
Oct 12, 2009	41.76	41.89	41.13	41.32	4,094,258	-0.43(-1.04%)
Oct 09, 2009	41.45	41.79	41.10	41.76	8,077,016	+0.01(+0.02%)
Oct 08, 2009	42.21	42.29	41.58	41.75	7,066,797	-0.26(-0.63%)
Oct 07, 2009	42.56	42.94	41.92	42.02	15,610,760	+0.76(+1.85%)
Oct 06, 2009	40.61	41.57	40.61	41.25	8,237,492	+0.75(+1.85%)
Oct 05, 2009	40.30	40.77	40.09	40.51	6,291,301	+0.29(+0.73%)
Oct 02, 2009	39.82	40.36	39.69	40.21	8,089,517	+0.56(+1.40%)
Oct 01, 2009	39.99	40.37	39.45	39.66	7,158,633	-0.49(-1.22%)
Sep 30, 2009	40.68	40.90	39.86	40.15	17,182,284	-0.08(-0.19%)
Sep 29, 2009	40.28	40.54	40.06	40.23	6,936,361	-0.05(-0.12%)
Sep 28, 2009	40.23	40.35	40.10	40.28	6,720,943	+0.20(+0.50%)
Sep 25, 2009	41.10	41.10	39.88	40.08	8,617,983	-0.82(-2.00%)
Sep 24, 2009	41.32	41.47	40.64	40.90	4,759,549	-0.39(-0.95%)
Sep 23, 2009	41.20	41.87	41.20	41.29	4,145,533	-0.30(-0.72%)
Sep 22, 2009	41.82	41.92	41.55	41.59	3,979,380	-0.13(-0.31%)
Sep 21, 2009	41.03	41.82	40.86	41.72	6,807,498	+0.73(+1.79%)
Sep 18, 2009	41.45	41.45	40.92	40.98	6,405,659	-0.29(-0.71%)
Sep 17, 2009	41.20	41.47	40.82	41.27	5,587,674	+0.19(+0.45%)
Sep 16, 2009	40.46	41.14	40.37	41.09	5,505,081	+0.63(+1.55%)
Sep 15, 2009	40.43	40.59	40.18	40.46	4,676,061	-0.12(-0.30%)
Sep 14, 2009	40.04	40.61	39.99	40.58	4,329,246	+0.13(+0.32%)
Sep 11, 2009	40.49	40.58	40.25	40.46	4,256,934	-0.07(-0.18%)
Sep 10, 2009	40.62	40.62	40.35	40.53	5,458,155	-0.11(-0.26%)
Sep 09, 2009	40.23	40.65	40.09	40.63	5,520,244	+0.23(+0.58%)
Sep 08, 2009	40.49	40.59	39.99	40.40	7,760,067	+0.90(+2.27%)
Sep 04, 2009	38.94	39.54	38.84	39.50	6,450,170	+0.34(+0.87%)
Sep 03, 2009	38.61	39.33	38.58	39.16	17,174,560	+3.09(+8.57%)
Sep 02, 2009	35.89	36.19	35.57	36.07	5,993,369	+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.