Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.76	53.76	52.94	53.46	775,884	-0.24(-0.45%)
Nov 27, 2009	53.17	54.04	52.99	53.70	378,775	-0.80(-1.47%)
Nov 25, 2009	54.27	54.60	53.82	54.50	625,670	+0.49(+0.91%)
Nov 24, 2009	54.41	54.41	53.68	54.01	980,473	-0.12(-0.22%)
Nov 23, 2009	53.47	54.16	53.42	54.13	1,030,468	+1.05(+1.98%)
Nov 20, 2009	52.20	53.14	52.12	53.08	1,199,255	+0.74(+1.41%)
Nov 19, 2009	53.23	53.31	51.95	52.34	835,608	-1.00(-1.87%)
Nov 18, 2009	53.65	53.72	53.24	53.34	1,097,962	-0.41(-0.76%)
Nov 17, 2009	53.69	53.80	53.08	53.75	725,335	+0.03(+0.06%)
Nov 16, 2009	53.17	53.88	52.82	53.72	629,462	+0.80(+1.51%)
Nov 13, 2009	52.39	53.15	52.11	52.92	795,733	+0.83(+1.59%)
Nov 12, 2009	52.51	53.01	52.02	52.09	494,268	-0.51(-0.97%)
Nov 11, 2009	52.62	53.00	52.39	52.60	580,158	+0.39(+0.75%)
Nov 10, 2009	52.56	52.94	52.01	52.21	694,272	-0.64(-1.21%)
Nov 09, 2009	52.04	52.85	52.04	52.85	840,791	+1.34(+2.60%)
Nov 06, 2009	51.72	52.24	51.15	51.51	1,163,207	-0.32(-0.62%)
Nov 05, 2009	49.99	51.83	49.99	51.83	2,187,415	+2.20(+4.43%)
Nov 04, 2009	49.35	50.40	49.31	49.63	1,014,732	+0.39(+0.79%)
Nov 03, 2009	49.14	49.46	47.19	49.24	2,298,665	-1.54(-3.03%)
Nov 02, 2009	50.60	51.60	50.31	50.78	1,460,220	+0.40(+0.79%)
Oct 30, 2009	51.25	51.95	50.31	50.38	1,916,065	-1.18(-2.29%)
Oct 29, 2009	50.47	51.64	50.12	51.56	1,963,281	+1.32(+2.63%)
Oct 28, 2009	50.65	51.34	50.19	50.24	1,937,247	-0.70(-1.37%)
Oct 27, 2009	51.12	51.55	50.86	50.94	1,033,143	-0.12(-0.24%)
Oct 26, 2009	51.49	52.23	50.71	51.06	734,831	-0.48(-0.93%)
Oct 23, 2009	51.14	51.60	50.97	51.54	668,133	-0.46(-0.88%)
Oct 22, 2009	51.46	52.19	51.20	52.00	863,267	+0.67(+1.31%)
Oct 21, 2009	51.48	52.43	51.27	51.33	951,744	-0.19(-0.37%)
Oct 20, 2009	51.25	51.56	51.11	51.52	797,709	-1.35(-2.55%)
Oct 19, 2009	52.52	53.07	52.26	52.87	483,630	+0.65(+1.24%)
Oct 16, 2009	51.60	52.44	51.44	52.22	608,760	+0.17(+0.33%)
Oct 15, 2009	52.19	52.60	51.54	52.05	740,926	-0.23(-0.44%)
Oct 14, 2009	51.88	52.45	51.48	52.28	713,425	+1.02(+1.99%)
Oct 13, 2009	51.18	51.49	51.17	51.26	806,529	+0.04(+0.08%)
Oct 12, 2009	51.49	51.50	51.02	51.22	634,451	+0.23(+0.45%)
Oct 09, 2009	50.50	51.07	50.29	50.99	842,744	+0.49(+0.97%)
Oct 08, 2009	50.30	50.68	49.78	50.50	1,176,251	+0.60(+1.20%)
Oct 07, 2009	49.91	50.15	49.73	49.90	789,635	-0.09(-0.18%)
Oct 06, 2009	49.10	50.03	49.08	49.99	1,013,124	+1.18(+2.42%)
Oct 05, 2009	48.45	48.81	47.96	48.81	736,057	+0.66(+1.37%)
Oct 02, 2009	48.62	48.83	48.00	48.15	981,997	-0.85(-1.73%)
Oct 01, 2009	50.52	50.63	49.00	49.00	799,366	-1.80(-3.54%)
Sep 30, 2009	50.65	51.37	49.72	50.80	982,536	+0.17(+0.34%)
Sep 29, 2009	50.42	50.91	50.34	50.63	901,815	+0.17(+0.34%)
Sep 28, 2009	49.49	50.65	49.49	50.46	1,054,549	+1.12(+2.27%)
Sep 25, 2009	50.31	50.31	49.16	49.34	1,656,998	-0.45(-0.90%)
Sep 24, 2009	50.56	50.67	49.46	49.79	850,150	-0.59(-1.17%)
Sep 23, 2009	51.14	51.27	50.28	50.38	687,325	-0.76(-1.49%)
Sep 22, 2009	50.93	51.30	50.54	51.14	744,886	+0.44(+0.87%)
Sep 21, 2009	50.56	50.94	50.19	50.70	858,547	-0.40(-0.78%)
Sep 18, 2009	51.11	51.25	50.45	51.10	1,779,783	+0.52(+1.03%)
Sep 17, 2009	48.90	51.35	48.55	50.58	2,638,166	+2.08(+4.29%)
Sep 16, 2009	48.82	49.00	47.99	48.50	1,298,117	-0.12(-0.25%)
Sep 15, 2009	48.42	48.84	48.25	48.62	1,291,251	+0.10(+0.21%)
Sep 14, 2009	48.34	48.72	48.04	48.52	1,075,859	-0.05(-0.10%)
Sep 11, 2009	47.96	48.70	47.80	48.57	1,183,524	+0.57(+1.19%)
Sep 10, 2009	47.29	48.00	46.75	48.00	1,073,544	+0.70(+1.48%)
Sep 09, 2009	46.82	47.51	46.70	47.30	807,672	+0.32(+0.68%)
Sep 08, 2009	46.32	47.16	46.08	46.98	1,187,295	+0.73(+1.58%)
Sep 04, 2009	45.31	46.37	45.15	46.25	1,049,628	+1.04(+2.30%)
Sep 03, 2009	45.69	45.90	44.80	45.21	1,307,826	-0.25(-0.55%)
Sep 02, 2009	45.52	45.83	45.25	45.46	1,899,551	-0.24(-0.53%)

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.