Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.00	41.67	41.00	41.67	17,064	+0.52(+1.26%)
Nov 27, 2009	40.64	41.51	40.26	41.15	70,629	-0.75(-1.79%)
Nov 25, 2009	42.29	42.30	41.67	41.90	27,098	+1.10(+2.70%)
Nov 24, 2009	41.20	41.20	40.16	40.80	19,422	-1.51(-3.57%)
Nov 23, 2009	42.25	42.40	42.01	42.31	11,378	+0.56(+1.34%)
Nov 20, 2009	41.35	42.04	41.35	41.75	13,427	+0.04(+0.10%)
Nov 19, 2009	42.25	42.26	41.38	41.71	47,973	-0.79(-1.86%)
Nov 18, 2009	42.64	42.64	42.00	42.50	23,143	-0.07(-0.16%)
Nov 17, 2009	43.09	43.09	42.45	42.57	7,853	-1.04(-2.38%)
Nov 16, 2009	43.10	43.65	43.10	43.61	6,537	+1.36(+3.22%)
Nov 13, 2009	42.39	42.55	42.00	42.25	16,401	+1.07(+2.60%)
Nov 12, 2009	41.36	41.50	41.18	41.18	16,552	-1.57(-3.67%)
Nov 11, 2009	42.80	43.00	42.50	42.75	15,429	-0.05(-0.12%)
Nov 10, 2009	42.50	42.89	42.50	42.80	58,456	-0.80(-1.83%)
Nov 09, 2009	42.70	43.61	42.10	43.60	140,749	+1.00(+2.35%)
Nov 06, 2009	41.76	42.60	41.76	42.60	264,786	+0.30(+0.71%)
Nov 05, 2009	40.55	42.50	40.55	42.30	176,578	+1.05(+2.55%)
Nov 04, 2009	41.65	41.87	41.05	41.25	5,102	-0.25(-0.60%)
Nov 03, 2009	40.93	41.50	40.92	41.50	13,317	+0.46(+1.12%)
Nov 02, 2009	41.80	41.87	40.98	41.04	14,173	-0.13(-0.32%)
Oct 30, 2009	42.15	42.59	41.00	41.17	5,685	-2.04(-4.72%)
Oct 29, 2009	42.15	43.35	42.15	43.21	18,315	-0.56(-1.28%)
Oct 28, 2009	43.00	43.77	42.90	43.77	8,003	+0.57(+1.32%)
Oct 27, 2009	42.75	43.42	42.75	43.20	8,888	-0.69(-1.57%)
Oct 26, 2009	44.05	44.75	43.55	43.89	8,739	+0.39(+0.90%)
Oct 23, 2009	44.24	44.24	43.46	43.50	10,491	-0.56(-1.27%)
Oct 22, 2009	43.51	44.65	43.51	44.06	9,505	+0.84(+1.94%)
Oct 21, 2009	43.00	43.84	43.00	43.22	7,137	-1.16(-2.61%)
Oct 20, 2009	44.24	44.40	43.40	44.38	7,387	+0.34(+0.77%)
Oct 19, 2009	43.35	44.04	43.03	44.04	5,219	+1.29(+3.02%)
Oct 16, 2009	43.19	43.19	42.75	42.75	8,967	-0.25(-0.58%)
Oct 15, 2009	42.45	43.14	42.45	43.00	11,178	-0.15(-0.35%)
Oct 14, 2009	42.75	43.35	42.55	43.15	6,661	+0.65(+1.53%)
Oct 13, 2009	42.60	42.99	42.36	42.50	6,305	+0.05(+0.12%)
Oct 12, 2009	42.80	42.80	42.00	42.45	4,289	+0.05(+0.12%)
Oct 09, 2009	42.55	42.75	42.40	42.40	4,297	+0.40(+0.95%)
Oct 08, 2009	41.80	42.54	41.57	42.00	16,779	+0.09(+0.21%)
Oct 07, 2009	41.26	41.91	41.26	41.91	83,417	-0.49(-1.16%)
Oct 06, 2009	41.60	42.53	41.60	42.40	9,623	+0.50(+1.19%)
Oct 05, 2009	41.20	42.14	41.20	41.90	27,516	-0.94(-2.19%)
Oct 02, 2009	42.05	42.89	42.05	42.84	9,592	-0.28(-0.64%)
Oct 01, 2009	43.15	43.73	42.75	43.12	29,170	-1.85(-4.12%)
Sep 30, 2009	44.55	45.15	44.15	44.97	2,014	+0.38(+0.85%)
Sep 29, 2009	44.15	44.60	44.15	44.59	7,014	+0.44(+1.00%)
Sep 28, 2009	44.00	44.64	44.00	44.15	15,079	-0.24(-0.54%)
Sep 25, 2009	44.44	44.45	43.70	44.39	41,226	-0.06(-0.13%)
Sep 24, 2009	44.95	45.50	44.30	44.45	13,347	+1.05(+2.42%)
Sep 23, 2009	43.95	44.45	43.27	43.40	20,890	-0.85(-1.92%)
Sep 22, 2009	43.95	44.34	43.50	44.25	21,236	+0.80(+1.84%)
Sep 21, 2009	42.75	43.60	42.75	43.45	13,753	-0.60(-1.36%)
Sep 18, 2009	44.00	44.05	43.60	44.05	7,457	+0.55(+1.26%)
Sep 17, 2009	43.80	43.90	43.21	43.50	5,529	+0.50(+1.16%)
Sep 16, 2009	42.15	43.10	42.15	43.00	28,285	+0.90(+2.14%)
Sep 15, 2009	41.90	42.10	41.35	42.10	7,461	+0.55(+1.32%)
Sep 14, 2009	41.00	41.70	41.00	41.55	3,673	-0.60(-1.42%)
Sep 11, 2009	42.05	42.73	42.05	42.15	5,228	+0.35(+0.84%)
Sep 10, 2009	41.89	42.00	41.35	41.80	4,011	-0.10(-0.24%)
Sep 09, 2009	41.40	42.00	40.98	41.90	6,945	+0.40(+0.96%)
Sep 08, 2009	41.85	41.85	41.25	41.50	8,038	+1.83(+4.61%)
Sep 04, 2009	39.60	39.95	39.55	39.67	13,642	+0.27(+0.69%)
Sep 03, 2009	39.35	39.60	39.35	39.40	3,632	-0.90(-2.23%)
Sep 02, 2009	40.70	40.70	40.20	40.30	4,265	+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.