Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.40	45.62	44.40	45.39	9,432,984	+0.53(+1.19%)
Nov 27, 2009	44.50	45.11	44.15	44.86	5,831,527	-1.34(-2.91%)
Nov 25, 2009	46.30	46.41	45.50	46.20	10,097,645	-0.38(-0.81%)
Nov 24, 2009	45.73	46.61	45.37	46.58	10,020,406	+0.66(+1.44%)
Nov 23, 2009	46.17	47.02	45.72	45.92	12,002,512	+0.92(+2.04%)
Nov 20, 2009	45.63	45.85	44.65	45.00	11,995,835	-0.85(-1.86%)
Nov 19, 2009	47.07	47.12	45.52	45.85	10,948,792	-1.54(-3.25%)
Nov 18, 2009	47.85	47.97	46.90	47.39	9,485,806	-0.27(-0.57%)
Nov 17, 2009	47.81	48.08	47.15	47.66	12,591,319	-0.57(-1.18%)
Nov 16, 2009	47.28	48.55	47.22	48.23	12,151,128	+1.68(+3.62%)
Nov 13, 2009	45.76	46.76	45.33	46.55	11,230,614	+0.65(+1.42%)
Nov 12, 2009	46.66	47.12	45.60	45.90	8,401,000	-1.09(-2.33%)
Nov 11, 2009	46.76	47.66	46.71	46.99	9,701,624	+0.54(+1.16%)
Nov 10, 2009	46.09	46.75	45.73	46.45	8,793,837	+0.18(+0.38%)
Nov 09, 2009	46.71	46.87	45.94	46.27	18,845,970	+0.52(+1.13%)
Nov 06, 2009	45.72	46.90	45.31	45.75	10,794,678	-0.25(-0.54%)
Nov 05, 2009	46.09	46.57	45.75	46.00	8,936,653	+0.32(+0.70%)
Nov 04, 2009	46.00	46.49	45.44	45.68	11,099,799	-0.12(-0.26%)
Nov 03, 2009	44.13	46.03	43.69	45.80	13,168,517	+1.25(+2.81%)
Nov 02, 2009	44.42	45.58	43.83	44.55	11,892,461	+0.36(+0.82%)
Oct 30, 2009	45.82	45.82	43.55	44.19	17,963,204	-1.85(-4.01%)
Oct 29, 2009	44.66	46.24	44.57	46.04	13,105,465	+1.80(+4.06%)
Oct 28, 2009	45.71	45.72	44.12	44.24	12,668,223	-1.89(-4.10%)
Oct 27, 2009	45.86	46.57	45.43	46.13	13,420,033	+0.45(+0.98%)
Oct 26, 2009	46.28	47.81	45.58	45.68	15,938,498	-0.64(-1.38%)
Oct 23, 2009	46.75	46.88	45.47	46.32	26,418,106	-2.42(-4.96%)
Oct 22, 2009	48.13	48.94	47.50	48.74	15,258,983	+0.42(+0.87%)
Oct 21, 2009	48.62	49.75	48.16	48.32	19,188,160	-0.82(-1.66%)
Oct 20, 2009	48.75	49.36	48.67	49.13	13,988,509	-1.14(-2.26%)
Oct 19, 2009	49.04	50.51	48.53	50.27	13,706,014	+1.19(+2.43%)
Oct 16, 2009	48.47	49.46	48.25	49.08	18,763,442	+0.21(+0.42%)
Oct 15, 2009	46.73	48.99	46.68	48.87	19,241,274	+1.95(+4.16%)
Oct 14, 2009	46.16	47.02	46.12	46.92	12,674,293	+1.34(+2.95%)
Oct 13, 2009	45.58	45.71	44.77	45.58	11,139,599	-0.05(-0.11%)
Oct 12, 2009	45.68	45.94	45.05	45.63	11,615,928	+0.94(+2.11%)
Oct 09, 2009	44.47	44.97	44.25	44.68	10,408,077	+0.17(+0.38%)
Oct 08, 2009	43.34	44.73	43.12	44.51	14,118,900	+1.16(+2.67%)
Oct 07, 2009	42.23	43.54	42.14	43.35	14,662,654	+1.26(+3.00%)
Oct 06, 2009	41.71	42.60	41.67	42.09	10,659,068	+0.91(+2.21%)
Oct 05, 2009	40.33	41.28	40.14	41.18	11,349,221	+0.80(+1.99%)
Oct 02, 2009	40.03	40.59	39.79	40.37	9,652,399	-0.21(-0.53%)
Oct 01, 2009	42.34	42.44	40.59	40.59	14,072,388	-1.75(-4.14%)
Sep 30, 2009	43.28	43.38	41.85	42.34	11,917,359	-0.58(-1.36%)
Sep 29, 2009	42.95	43.44	42.64	42.93	8,221,449	-0.16(-0.36%)
Sep 28, 2009	42.14	43.19	41.95	43.08	5,136,891	+0.82(+1.95%)
Sep 25, 2009	41.74	42.90	41.55	42.26	10,140,691	+0.23(+0.54%)
Sep 24, 2009	42.87	42.98	41.65	42.03	9,723,976	-0.78(-1.83%)
Sep 23, 2009	43.91	44.03	42.54	42.81	11,163,287	-0.93(-2.13%)
Sep 22, 2009	43.86	43.94	43.34	43.74	8,938,683	+0.55(+1.28%)
Sep 21, 2009	42.95	43.34	42.48	43.19	8,002,083	-0.75(-1.71%)
Sep 18, 2009	44.29	44.66	43.40	43.94	13,473,312	-0.09(-0.21%)
Sep 17, 2009	44.08	44.76	43.39	44.03	13,411,547	+0.56(+1.28%)
Sep 16, 2009	43.37	44.47	43.17	43.48	18,392,018	+0.97(+2.29%)
Sep 15, 2009	42.83	42.98	41.80	42.51	13,686,494	+0.01(+0.03%)
Sep 14, 2009	41.93	42.82	41.56	42.49	12,881,671	-0.41(-0.96%)
Sep 11, 2009	42.49	43.88	42.38	42.90	20,987,550	+1.39(+3.35%)
Sep 10, 2009	40.73	41.56	40.40	41.51	10,763,707	+0.76(+1.87%)
Sep 09, 2009	41.30	41.42	40.39	40.75	10,842,456	-0.53(-1.27%)
Sep 08, 2009	40.45	41.50	40.23	41.28	14,249,664	+1.58(+3.99%)
Sep 04, 2009	38.63	39.81	38.46	39.69	8,755,728	+1.03(+2.66%)
Sep 03, 2009	38.88	39.06	38.40	38.66	9,323,306	+0.26(+0.67%)
Sep 02, 2009	38.51	39.02	38.31	38.41	12,494,763	-0.59(-1.51%)

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.