Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.27	39.19	38.18	38.77	5,545,262	+0.15(+0.38%)
Nov 27, 2009	38.26	39.35	37.67	38.62	4,858,877	-1.61(-4.00%)
Nov 25, 2009	40.02	40.29	39.32	40.23	4,318,246	+1.70(+4.40%)
Nov 24, 2009	39.14	39.27	38.42	38.53	5,393,460	-0.44(-1.13%)
Nov 23, 2009	38.73	39.77	38.62	38.97	7,751,276	+1.35(+3.58%)
Nov 20, 2009	37.50	37.91	36.88	37.62	4,546,578	-0.56(-1.46%)
Nov 19, 2009	37.31	38.25	36.61	38.18	4,561,453	+0.56(+1.50%)
Nov 18, 2009	38.36	38.73	37.19	37.61	4,509,700	-0.48(-1.25%)
Nov 17, 2009	37.59	38.09	37.27	38.09	4,411,564	-0.03(-0.08%)
Nov 16, 2009	38.24	38.72	37.80	38.12	5,112,667	+0.63(+1.68%)
Nov 13, 2009	36.98	37.92	36.87	37.49	5,326,278	+0.57(+1.54%)
Nov 12, 2009	37.05	37.55	36.30	36.92	5,549,609	-0.69(-1.84%)
Nov 11, 2009	38.55	38.59	37.48	37.61	7,250,008	+0.06(+0.15%)
Nov 10, 2009	36.85	37.73	36.59	37.56	6,745,335	+0.59(+1.59%)
Nov 09, 2009	37.00	37.66	36.72	36.97	7,530,255	+1.37(+3.84%)
Nov 06, 2009	34.89	36.45	34.82	35.60	6,960,584	+0.62(+1.77%)
Nov 05, 2009	35.19	35.81	34.69	34.99	6,751,430	-0.05(-0.14%)
Nov 04, 2009	36.54	36.56	34.06	35.03	15,454,384	-1.27(-3.49%)
Nov 03, 2009	33.49	36.32	33.22	36.30	15,171,881	+2.54(+7.53%)
Nov 02, 2009	33.95	34.99	32.86	33.76	11,961,257	+0.64(+1.94%)
Oct 30, 2009	35.40	35.65	31.79	33.12	24,500,088	-2.26(-6.38%)
Oct 29, 2009	35.86	36.36	34.65	35.38	15,598,562	-2.75(-7.21%)
Oct 28, 2009	40.10	40.76	37.87	38.12	7,620,056	-2.09(-5.20%)
Oct 27, 2009	40.58	41.11	39.76	40.21	4,726,749	-0.45(-1.11%)
Oct 26, 2009	42.40	43.15	40.22	40.66	6,299,619	-1.71(-4.04%)
Oct 23, 2009	42.64	42.82	42.14	42.38	4,690,748	-0.43(-1.00%)
Oct 22, 2009	42.90	43.40	42.32	42.81	4,362,939	-0.16(-0.37%)
Oct 21, 2009	42.85	44.49	42.69	42.97	5,772,968	-0.14(-0.33%)
Oct 20, 2009	42.45	43.26	42.42	43.11	4,561,815	-1.05(-2.38%)
Oct 19, 2009	44.06	44.46	43.00	44.16	4,575,763	+0.30(+0.68%)
Oct 16, 2009	43.24	44.66	43.21	43.86	4,540,605	+0.33(+0.77%)
Oct 15, 2009	43.94	44.35	43.33	43.53	4,993,245	-1.13(-2.52%)
Oct 14, 2009	45.10	45.32	44.33	44.66	4,956,107	-0.45(-0.99%)
Oct 13, 2009	44.36	45.78	44.00	45.10	5,572,805	+0.98(+2.22%)
Oct 12, 2009	45.09	45.44	43.75	44.12	3,427,880	-0.21(-0.47%)
Oct 09, 2009	43.97	44.83	43.55	44.33	4,764,823	-0.07(-0.15%)
Oct 08, 2009	44.75	45.02	43.65	44.40	7,091,826	+0.03(+0.07%)
Oct 07, 2009	43.73	44.52	43.20	44.37	7,020,846	+0.69(+1.59%)
Oct 06, 2009	43.10	44.38	42.74	43.68	8,090,213	+2.51(+6.09%)
Oct 05, 2009	39.77	41.64	39.77	41.17	6,047,605	+1.66(+4.20%)
Oct 02, 2009	39.32	41.10	39.10	39.51	7,498,087	-0.20(-0.50%)
Oct 01, 2009	42.07	42.09	39.57	39.71	7,324,362	-2.26(-5.39%)
Sep 30, 2009	41.68	42.51	40.45	41.98	9,996,703	+1.26(+3.08%)
Sep 29, 2009	39.85	41.44	39.72	40.72	7,365,635	+0.31(+0.77%)
Sep 28, 2009	39.63	41.00	39.47	40.41	5,817,068	+0.67(+1.67%)
Sep 25, 2009	39.15	39.97	38.81	39.74	12,606,930	+0.20(+0.52%)
Sep 24, 2009	42.22	42.38	39.13	39.54	14,027,442	-2.18(-5.22%)
Sep 23, 2009	43.11	43.31	41.58	41.72	6,599,620	-1.52(-3.51%)
Sep 22, 2009	43.77	43.99	42.85	43.23	6,525,522	+0.65(+1.53%)
Sep 21, 2009	41.33	42.82	40.58	42.58	7,101,022	+0.05(+0.12%)
Sep 18, 2009	43.75	43.76	42.27	42.53	7,675,569	-0.92(-2.12%)
Sep 17, 2009	43.73	44.54	42.73	43.46	5,831,556	-0.98(-2.20%)
Sep 16, 2009	44.55	44.74	43.87	44.43	6,640,595	+0.84(+1.93%)
Sep 15, 2009	42.84	43.86	42.40	43.59	6,335,951	+0.65(+1.51%)
Sep 14, 2009	42.61	43.31	42.19	42.94	6,045,193	-0.42(-0.97%)
Sep 11, 2009	43.29	44.04	42.31	43.36	10,212,652	+1.30(+3.09%)
Sep 10, 2009	39.72	42.32	39.72	42.06	8,447,002	+2.08(+5.22%)
Sep 09, 2009	40.68	41.41	39.39	39.98	10,144,856	-3.14(-7.29%)
Sep 08, 2009	42.94	43.54	40.44	43.12	11,958,406	+1.53(+3.67%)
Sep 04, 2009	40.57	41.78	40.13	41.59	8,016,800	+0.53(+1.30%)
Sep 03, 2009	38.96	41.36	38.62	41.06	14,291,075	+2.44(+6.33%)
Sep 02, 2009	35.45	38.94	35.39	38.62	11,089,499	+3.77(+10.83%)

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.