Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.25	48.66	46.91	48.42	890,273	+1.20(+2.54%)
Nov 27, 2009	46.75	48.22	45.61	47.22	220,548	-1.65(-3.37%)
Nov 25, 2009	48.94	49.48	48.80	48.87	244,440	+0.03(+0.06%)
Nov 24, 2009	48.56	48.95	47.47	48.84	417,318	+0.36(+0.75%)
Nov 23, 2009	49.08	49.63	48.15	48.48	636,544	+0.01(+0.02%)
Nov 20, 2009	49.63	49.69	48.01	48.47	759,721	-1.71(-3.41%)
Nov 19, 2009	51.49	51.49	49.87	50.18	598,924	-1.52(-2.95%)
Nov 18, 2009	50.83	51.92	50.82	51.70	348,378	+0.31(+0.61%)
Nov 17, 2009	52.00	52.44	51.33	51.39	438,722	-0.82(-1.57%)
Nov 16, 2009	50.44	52.43	50.32	52.21	687,007	+2.24(+4.48%)
Nov 13, 2009	48.38	49.97	48.20	49.97	476,034	+1.31(+2.70%)
Nov 12, 2009	49.56	50.24	48.54	48.66	391,326	-0.99(-1.99%)
Nov 11, 2009	49.31	49.75	48.84	49.65	327,068	+1.05(+2.15%)
Nov 10, 2009	48.65	49.67	48.29	48.60	476,230	-0.33(-0.68%)
Nov 09, 2009	48.69	49.24	48.09	48.93	685,989	+1.17(+2.45%)
Nov 06, 2009	46.72	48.40	46.72	47.76	656,812	+0.14(+0.30%)
Nov 05, 2009	45.65	47.68	45.06	47.62	577,927	+2.93(+6.55%)
Nov 04, 2009	46.19	46.22	44.58	44.70	409,719	-0.84(-1.84%)
Nov 03, 2009	43.27	45.67	43.26	45.53	850,327	+1.26(+2.85%)
Nov 02, 2009	44.90	45.94	42.64	44.27	655,155	-0.24(-0.53%)
Oct 30, 2009	45.70	46.60	44.33	44.51	675,843	-1.36(-2.96%)
Oct 29, 2009	44.77	46.23	44.31	45.86	980,807	+1.49(+3.36%)
Oct 28, 2009	47.93	48.45	44.06	44.37	1,400,417	-3.69(-7.67%)
Oct 27, 2009	48.09	48.86	47.25	48.06	908,671	+0.08(+0.16%)
Oct 26, 2009	49.58	50.79	47.88	47.98	334,714	-1.43(-2.90%)
Oct 23, 2009	49.66	49.86	49.31	49.42	373,577	-1.28(-2.53%)
Oct 22, 2009	50.04	50.80	48.91	50.70	412,150	+0.76(+1.52%)
Oct 21, 2009	48.93	51.22	48.93	49.94	439,703	-0.24(-0.47%)
Oct 20, 2009	49.92	50.39	49.83	50.18	448,662	-0.09(-0.19%)
Oct 19, 2009	48.28	50.29	48.26	50.27	397,191	+1.89(+3.91%)
Oct 16, 2009	49.60	49.60	47.87	48.38	887,371	-1.99(-3.94%)
Oct 15, 2009	49.42	50.54	49.37	50.37	637,161	+0.28(+0.57%)
Oct 14, 2009	49.59	50.33	48.82	50.08	692,772	+1.50(+3.09%)
Oct 13, 2009	48.37	48.92	48.03	48.58	554,443	-0.15(-0.31%)
Oct 12, 2009	49.49	49.60	48.45	48.73	483,613	-0.26(-0.52%)
Oct 09, 2009	47.97	49.00	47.35	48.99	699,103	+0.88(+1.84%)
Oct 08, 2009	46.01	48.35	45.58	48.11	1,385,917	+2.79(+6.16%)
Oct 07, 2009	45.60	45.82	44.73	45.31	656,383	-0.34(-0.75%)
Oct 06, 2009	44.90	47.13	44.24	45.66	1,156,221	+0.83(+1.84%)
Oct 05, 2009	42.14	44.90	42.07	44.83	985,573	+3.15(+7.57%)
Oct 02, 2009	42.09	43.01	41.29	41.67	1,040,766	-0.99(-2.32%)
Oct 01, 2009	44.90	45.18	42.57	42.66	654,244	-2.34(-5.19%)
Sep 30, 2009	45.47	46.27	44.14	45.00	546,709	-0.16(-0.36%)
Sep 29, 2009	45.77	46.29	44.97	45.16	612,481	-0.38(-0.83%)
Sep 28, 2009	44.98	45.78	44.51	45.54	606,203	+1.02(+2.28%)
Sep 25, 2009	44.35	44.92	43.90	44.52	482,279	-0.23(-0.51%)
Sep 24, 2009	46.17	46.60	44.20	44.75	759,305	-1.32(-2.87%)
Sep 23, 2009	47.52	47.74	46.05	46.07	818,964	-1.42(-2.98%)
Sep 22, 2009	46.97	47.72	46.67	47.49	843,985	+1.02(+2.19%)
Sep 21, 2009	47.40	47.63	46.31	46.47	895,243	-1.57(-3.26%)
Sep 18, 2009	48.04	49.02	46.96	48.04	1,129,652	-0.66(-1.35%)
Sep 17, 2009	50.35	51.26	48.13	48.69	1,560,351	-0.94(-1.89%)
Sep 16, 2009	48.28	51.84	48.28	49.64	1,338,376	+1.47(+3.06%)
Sep 15, 2009	45.86	48.40	45.68	48.16	1,146,102	+2.61(+5.74%)
Sep 14, 2009	44.91	45.58	44.50	45.55	503,926	+0.33(+0.74%)
Sep 11, 2009	44.94	45.68	44.34	45.22	770,668	+0.39(+0.87%)
Sep 10, 2009	45.38	45.66	44.35	44.83	602,189	-0.72(-1.58%)
Sep 09, 2009	43.61	45.93	43.06	45.55	1,233,152	+1.70(+3.88%)
Sep 08, 2009	43.37	43.86	42.58	43.85	1,034,300	+0.93(+2.17%)
Sep 04, 2009	42.42	43.07	41.74	42.92	348,818	+0.35(+0.83%)
Sep 03, 2009	41.82	42.61	41.15	42.57	719,907	+1.01(+2.42%)
Sep 02, 2009	42.28	42.38	41.40	41.56	983,250	-0.67(-1.57%)

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.