Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.62	41.04	39.32	40.92	716,844	+0.09(+0.23%)
Nov 27, 2009	40.06	41.31	40.06	40.82	120,686	-0.66(-1.58%)
Nov 25, 2009	41.79	41.87	41.29	41.48	205,591	-0.22(-0.54%)
Nov 24, 2009	42.16	42.18	41.48	41.70	184,464	-0.38(-0.90%)
Nov 23, 2009	41.99	42.85	41.78	42.08	212,126	+0.66(+1.58%)
Nov 20, 2009	41.58	41.87	41.09	41.43	205,549	-0.59(-1.42%)
Nov 19, 2009	43.30	43.30	41.74	42.02	325,654	-1.66(-3.79%)
Nov 18, 2009	43.51	43.75	43.25	43.68	252,158	-0.17(-0.39%)
Nov 17, 2009	44.59	44.59	43.56	43.85	276,362	-0.97(-2.15%)
Nov 16, 2009	44.97	45.26	44.56	44.81	549,950	+0.13(+0.29%)
Nov 13, 2009	43.73	44.83	43.56	44.68	334,736	+0.71(+1.61%)
Nov 12, 2009	44.62	44.83	43.81	43.98	471,078	-0.84(-1.88%)
Nov 11, 2009	44.62	44.82	44.05	44.82	417,872	+0.72(+1.62%)
Nov 10, 2009	43.56	44.16	43.49	44.11	674,316	+0.37(+0.85%)
Nov 09, 2009	43.69	44.26	43.46	43.74	539,690	+0.40(+0.92%)
Nov 06, 2009	42.88	43.63	42.74	43.34	431,770	+0.29(+0.68%)
Nov 05, 2009	41.87	43.83	41.81	43.05	646,079	+1.33(+3.18%)
Nov 04, 2009	43.37	43.43	41.60	41.72	696,226	-1.35(-3.14%)
Nov 03, 2009	41.01	43.26	41.01	43.07	760,384	+2.53(+6.25%)
Nov 02, 2009	40.64	40.92	39.24	40.54	693,300	+0.12(+0.30%)
Oct 30, 2009	41.31	41.47	39.92	40.42	474,161	-1.15(-2.76%)
Oct 29, 2009	40.70	41.85	40.49	41.56	451,074	+1.22(+3.01%)
Oct 28, 2009	41.36	41.62	40.20	40.35	605,426	-1.21(-2.90%)
Oct 27, 2009	42.13	42.53	41.12	41.56	572,405	-0.29(-0.70%)
Oct 26, 2009	42.04	42.73	41.26	41.85	369,685	-0.14(-0.33%)
Oct 23, 2009	41.75	42.02	41.62	41.99	608,645	-0.97(-2.27%)
Oct 22, 2009	42.39	43.09	41.96	42.96	288,096	+0.34(+0.81%)
Oct 21, 2009	42.80	43.48	42.49	42.62	636,950	-0.28(-0.64%)
Oct 20, 2009	42.66	42.95	42.62	42.89	293,773	+0.06(+0.14%)
Oct 19, 2009	42.20	43.11	41.96	42.83	514,992	+0.82(+1.95%)
Oct 16, 2009	42.14	42.26	41.21	42.01	398,503	-0.41(-0.96%)
Oct 15, 2009	41.77	42.43	41.57	42.42	383,263	+0.30(+0.72%)
Oct 14, 2009	41.50	42.16	41.10	42.12	638,570	+1.03(+2.50%)
Oct 13, 2009	41.38	41.79	40.78	41.09	486,731	-0.47(-1.12%)
Oct 12, 2009	42.02	42.24	41.36	41.56	744,449	-0.22(-0.52%)
Oct 09, 2009	42.26	43.10	41.31	41.77	1,220,390	+1.04(+2.56%)
Oct 08, 2009	39.36	40.74	39.32	40.73	581,730	+1.78(+4.58%)
Oct 07, 2009	38.39	39.03	38.30	38.94	287,083	+0.47(+1.21%)
Oct 06, 2009	38.10	38.62	37.99	38.48	342,551	+0.53(+1.41%)
Oct 05, 2009	37.55	38.01	37.41	37.94	494,385	+0.50(+1.34%)
Oct 02, 2009	37.58	37.72	37.14	37.44	473,222	-0.49(-1.30%)
Oct 01, 2009	39.20	39.45	37.92	37.93	424,476	-1.47(-3.74%)
Sep 30, 2009	40.14	40.15	39.15	39.41	309,081	-0.70(-1.74%)
Sep 29, 2009	40.29	40.61	40.06	40.11	368,281	-0.67(-1.65%)
Sep 28, 2009	40.54	40.83	40.21	40.78	240,992	+0.35(+0.87%)
Sep 25, 2009	40.61	40.75	40.12	40.43	449,163	-0.43(-1.05%)
Sep 24, 2009	41.81	41.85	40.54	40.86	216,527	-0.84(-2.01%)
Sep 23, 2009	41.81	42.31	41.38	41.69	320,327	-0.26(-0.62%)
Sep 22, 2009	41.70	41.97	41.32	41.95	281,966	+0.53(+1.27%)
Sep 21, 2009	41.22	41.44	41.08	41.43	215,329	-0.13(-0.31%)
Sep 18, 2009	41.38	41.71	40.81	41.56	752,330	-0.02(-0.04%)
Sep 17, 2009	42.42	42.56	41.37	41.57	272,253	-0.41(-0.97%)
Sep 16, 2009	42.19	42.41	41.77	41.98	344,832	-0.20(-0.47%)
Sep 15, 2009	41.82	42.34	41.53	42.18	293,077	+0.24(+0.58%)
Sep 14, 2009	40.47	42.02	40.37	41.93	457,909	+1.16(+2.85%)
Sep 11, 2009	40.52	40.81	40.34	40.77	476,912	+0.33(+0.81%)
Sep 10, 2009	38.36	40.49	38.24	40.44	572,819	+1.97(+5.11%)
Sep 09, 2009	38.12	38.67	37.87	38.48	312,274	+0.36(+0.95%)
Sep 08, 2009	38.51	38.51	37.89	38.12	559,634	-0.11(-0.29%)
Sep 04, 2009	38.02	38.30	37.73	38.23	301,869	+0.21(+0.54%)
Sep 03, 2009	37.81	38.04	37.43	38.02	191,946	+0.34(+0.89%)
Sep 02, 2009	37.87	38.33	37.63	37.68	195,074	-0.40(-1.04%)

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.