Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.02	47.18	46.13	46.87	3,917,160	-0.80(-1.68%)
Nov 27, 2009	47.00	47.95	46.65	47.67	1,228,096	-1.11(-2.28%)
Nov 25, 2009	48.64	48.85	48.54	48.78	1,207,380	-0.15(-0.31%)
Nov 24, 2009	48.82	49.00	48.24	48.93	2,011,557	-0.77(-1.55%)
Nov 23, 2009	49.58	49.89	49.54	49.70	1,591,407	+0.23(+0.46%)
Nov 20, 2009	49.38	49.55	49.15	49.47	1,126,989	-0.08(-0.16%)
Nov 19, 2009	49.86	49.86	49.18	49.55	2,330,995	+0.44(+0.90%)
Nov 18, 2009	49.07	49.35	48.82	49.11	1,954,414	+0.62(+1.28%)
Nov 17, 2009	48.27	48.54	48.00	48.49	1,485,768	+0.18(+0.37%)
Nov 16, 2009	48.00	48.60	47.95	48.31	1,366,430	+0.31(+0.65%)
Nov 13, 2009	47.79	48.11	47.57	48.00	1,523,986	-0.09(-0.19%)
Nov 12, 2009	48.29	48.53	47.93	48.09	1,542,910	-0.61(-1.25%)
Nov 11, 2009	48.83	49.15	48.55	48.70	1,719,102	+0.82(+1.71%)
Nov 10, 2009	47.63	47.94	47.50	47.88	1,481,015	-0.08(-0.17%)
Nov 09, 2009	47.69	47.98	47.59	47.96	2,549,786	+0.33(+0.69%)
Nov 06, 2009	47.53	48.09	47.39	47.63	1,874,830	-0.35(-0.73%)
Nov 05, 2009	47.78	48.12	47.63	47.98	1,739,408	+0.48(+1.01%)
Nov 04, 2009	47.92	48.19	47.43	47.50	1,569,348	+0.27(+0.57%)
Nov 03, 2009	46.50	47.23	46.50	47.23	1,415,217	-0.06(-0.13%)
Nov 02, 2009	47.31	47.80	46.73	47.29	2,447,833	+0.56(+1.20%)
Oct 30, 2009	47.89	47.89	46.47	46.73	3,123,350	-1.46(-3.03%)
Oct 29, 2009	47.75	48.59	47.68	48.19	2,999,579	+1.29(+2.75%)
Oct 28, 2009	48.01	48.38	46.76	46.90	4,035,333	-1.53(-3.16%)
Oct 27, 2009	48.65	48.80	48.05	48.43	1,505,456	-0.12(-0.25%)
Oct 26, 2009	49.24	49.48	48.43	48.55	1,972,129	-0.26(-0.53%)
Oct 23, 2009	48.84	48.92	48.51	48.81	2,057,535	-0.66(-1.33%)
Oct 22, 2009	49.41	49.62	48.84	49.47	1,606,747	-0.16(-0.32%)
Oct 21, 2009	49.92	50.29	49.52	49.63	2,121,792	-0.61(-1.21%)
Oct 20, 2009	49.81	50.25	49.78	50.24	2,263,605	-1.13(-2.20%)
Oct 19, 2009	50.96	51.59	50.79	51.37	1,791,207	+1.25(+2.49%)
Oct 16, 2009	50.45	50.52	49.91	50.12	2,479,442	-0.60(-1.18%)
Oct 15, 2009	50.51	50.73	50.42	50.72	1,788,864	-0.54(-1.05%)
Oct 14, 2009	50.92	51.47	50.87	51.26	2,574,888	+1.31(+2.62%)
Oct 13, 2009	49.86	50.21	49.50	49.95	1,536,719	+0.04(+0.08%)
Oct 12, 2009	50.00	50.09	49.61	49.91	1,319,385	-0.15(-0.30%)
Oct 09, 2009	49.93	50.06	49.69	50.06	1,174,418	-0.08(-0.16%)
Oct 08, 2009	50.43	50.45	50.01	50.14	1,815,404	+0.01(+0.02%)
Oct 07, 2009	49.94	50.41	49.71	50.13	2,487,566	+0.48(+0.97%)
Oct 06, 2009	49.48	50.28	49.42	49.65	2,217,120	+1.00(+2.06%)
Oct 05, 2009	48.35	49.10	48.05	48.65	1,996,960	+0.90(+1.88%)
Oct 02, 2009	47.33	47.99	47.03	47.75	2,098,374	-0.32(-0.67%)
Oct 01, 2009	48.91	49.09	47.80	48.07	2,627,235	-1.04(-2.12%)
Sep 30, 2009	49.21	49.32	48.22	49.11	2,393,692	-0.43(-0.87%)
Sep 29, 2009	49.67	49.75	48.93	49.54	2,722,413	-0.27(-0.54%)
Sep 28, 2009	49.22	49.94	49.04	49.81	2,646,616	-0.29(-0.58%)
Sep 25, 2009	50.17	50.49	49.64	50.10	1,712,183	-0.29(-0.58%)
Sep 24, 2009	51.23	51.28	50.04	50.39	2,537,778	-1.43(-2.76%)
Sep 23, 2009	52.34	52.73	51.75	51.82	2,599,104	-0.31(-0.59%)
Sep 22, 2009	51.60	52.17	51.53	52.13	2,972,207	+1.49(+2.94%)
Sep 21, 2009	50.41	50.83	50.13	50.64	2,153,155	+0.36(+0.72%)
Sep 18, 2009	50.44	50.69	49.95	50.28	2,972,963	+0.11(+0.22%)
Sep 17, 2009	50.92	51.00	50.13	50.17	2,087,445	-0.13(-0.26%)
Sep 16, 2009	50.44	51.08	50.05	50.30	2,159,376	+0.57(+1.15%)
Sep 15, 2009	49.52	49.86	49.16	49.73	1,953,243	-0.63(-1.25%)
Sep 14, 2009	49.82	50.40	49.61	50.36	1,583,518	-0.39(-0.77%)
Sep 11, 2009	51.47	51.48	50.56	50.75	2,754,189	-0.02(-0.04%)
Sep 10, 2009	50.90	50.97	50.16	50.77	2,391,692	-0.01(-0.02%)
Sep 09, 2009	51.05	51.05	50.53	50.78	1,767,997	-0.29(-0.57%)
Sep 08, 2009	51.44	51.74	50.78	51.07	2,066,087	+0.85(+1.69%)
Sep 04, 2009	49.72	50.54	49.45	50.22	2,705,862	+1.59(+3.27%)
Sep 03, 2009	48.73	48.73	48.02	48.63	1,771,288	+0.43(+0.89%)
Sep 02, 2009	48.01	48.63	47.93	48.20	2,747,130	-0.01(-0.02%)

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.