Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.53	47.53	46.27	46.58	4,027,814	-0.83(-1.76%)
Nov 27, 2009	47.32	47.74	46.78	47.41	1,506,270	-0.74(-1.54%)
Nov 25, 2009	47.68	48.28	47.27	48.16	2,241,850	+0.57(+1.20%)
Nov 24, 2009	47.65	47.72	47.18	47.58	1,860,224	-0.14(-0.30%)
Nov 23, 2009	47.27	47.85	47.19	47.72	1,657,018	+0.74(+1.58%)
Nov 20, 2009	46.81	47.15	46.62	46.98	2,631,646	+0.06(+0.14%)
Nov 19, 2009	47.46	47.46	46.54	46.92	2,359,365	-0.68(-1.43%)
Nov 18, 2009	48.01	48.11	47.43	47.60	2,095,669	-0.42(-0.88%)
Nov 17, 2009	48.25	48.25	47.77	48.02	1,471,523	-0.19(-0.40%)
Nov 16, 2009	47.97	48.59	47.81	48.21	2,954,272	+0.37(+0.78%)
Nov 13, 2009	47.30	48.06	47.08	47.84	1,778,632	+0.68(+1.44%)
Nov 12, 2009	47.24	47.87	47.03	47.16	1,701,241	-0.18(-0.37%)
Nov 11, 2009	47.29	47.72	47.22	47.34	2,316,408	+0.29(+0.62%)
Nov 10, 2009	47.39	47.77	46.92	47.05	2,643,685	-0.53(-1.11%)
Nov 09, 2009	46.58	47.65	46.52	47.58	2,408,284	+1.22(+2.64%)
Nov 06, 2009	46.12	46.52	45.78	46.35	2,373,660	+0.13(+0.29%)
Nov 05, 2009	45.28	46.59	45.28	46.22	2,990,713	+1.09(+2.41%)
Nov 04, 2009	45.33	46.05	44.78	45.13	4,790,304	+0.92(+2.08%)
Nov 03, 2009	44.52	44.65	43.96	44.21	3,188,858	-0.33(-0.75%)
Nov 02, 2009	44.33	45.06	44.19	44.54	2,643,107	+0.23(+0.51%)
Oct 30, 2009	44.83	45.36	44.25	44.32	4,361,613	-0.67(-1.49%)
Oct 29, 2009	45.63	45.84	44.37	44.99	4,546,279	-0.46(-1.01%)
Oct 28, 2009	45.93	46.60	45.39	45.45	5,263,674	-1.05(-2.25%)
Oct 27, 2009	46.69	47.41	46.43	46.49	3,839,688	-0.13(-0.27%)
Oct 26, 2009	47.12	47.87	46.52	46.62	3,466,981	-0.45(-0.96%)
Oct 23, 2009	46.98	47.15	46.80	47.07	2,403,118	-0.81(-1.70%)
Oct 22, 2009	47.18	47.94	47.11	47.89	2,621,396	+0.74(+1.57%)
Oct 21, 2009	47.84	48.35	47.09	47.15	2,422,955	-0.66(-1.38%)
Oct 20, 2009	47.43	47.90	47.41	47.80	3,663,049	-0.76(-1.56%)
Oct 19, 2009	47.99	48.66	47.83	48.56	2,948,325	+0.67(+1.40%)
Oct 16, 2009	47.37	47.99	47.03	47.89	3,514,011	+0.30(+0.64%)
Oct 15, 2009	47.19	47.67	47.03	47.58	2,654,965	+0.33(+0.70%)
Oct 14, 2009	46.86	47.39	46.42	47.25	2,421,459	+0.89(+1.92%)
Oct 13, 2009	46.21	46.58	46.02	46.36	2,104,970	-0.01(-0.03%)
Oct 12, 2009	46.85	46.98	46.13	46.37	1,524,650	-0.39(-0.83%)
Oct 09, 2009	46.12	46.76	45.95	46.76	1,977,633	+0.62(+1.35%)
Oct 08, 2009	46.64	46.71	45.94	46.14	3,601,518	-0.16(-0.35%)
Oct 07, 2009	46.39	46.55	45.84	46.30	3,555,791	-0.02(-0.05%)
Oct 06, 2009	45.76	46.42	45.68	46.33	3,783,258	+0.81(+1.78%)
Oct 05, 2009	45.41	45.68	44.81	45.52	4,273,467	+1.19(+2.68%)
Oct 02, 2009	44.12	44.48	44.01	44.33	4,176,879	-0.05(-0.11%)
Oct 01, 2009	45.26	45.50	44.34	44.38	5,886,699	-1.02(-2.24%)
Sep 30, 2009	45.90	45.90	44.60	45.40	4,697,688	+0.09(+0.20%)
Sep 29, 2009	45.38	45.79	45.09	45.31	2,983,972	+0.07(+0.16%)
Sep 28, 2009	45.05	45.56	44.72	45.23	3,287,129	+0.97(+2.18%)
Sep 25, 2009	43.60	44.35	43.44	44.27	4,652,850	+0.50(+1.14%)
Sep 24, 2009	44.56	44.56	43.52	43.77	2,910,271	-0.67(-1.50%)
Sep 23, 2009	45.05	45.05	44.34	44.44	2,776,597	-0.44(-0.99%)
Sep 22, 2009	44.88	45.14	44.62	44.88	3,503,455	+0.15(+0.35%)
Sep 21, 2009	45.05	45.35	44.60	44.72	2,755,728	-0.68(-1.50%)
Sep 18, 2009	45.38	45.57	44.89	45.40	3,052,437	+0.13(+0.28%)
Sep 17, 2009	44.29	45.58	44.16	45.28	4,591,680	+1.45(+3.30%)
Sep 16, 2009	44.45	44.49	43.70	43.83	2,983,932	-0.53(-1.20%)
Sep 15, 2009	44.41	44.46	44.10	44.36	2,186,309	+0.02(+0.05%)
Sep 14, 2009	44.41	44.41	43.87	44.34	2,885,957	-0.17(-0.38%)
Sep 11, 2009	44.13	44.58	43.85	44.51	2,939,973	+0.57(+1.30%)
Sep 10, 2009	43.78	44.08	43.16	43.94	3,164,139	+0.24(+0.55%)
Sep 09, 2009	44.32	44.64	43.35	43.70	4,363,013	-0.51(-1.14%)
Sep 08, 2009	42.88	44.43	42.76	44.21	7,804,266	+1.71(+4.02%)
Sep 04, 2009	41.34	42.66	41.34	42.50	3,814,159	+1.18(+2.86%)
Sep 03, 2009	41.04	41.34	40.31	41.32	2,885,092	+0.47(+1.15%)
Sep 02, 2009	41.10	41.33	40.56	40.85	2,616,632	-0.33(-0.80%)

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.