Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.74	46.74	46.03	46.48	892,415	-0.21(-0.45%)
Nov 27, 2009	46.23	46.98	46.07	46.69	435,663	-0.70(-1.47%)
Nov 25, 2009	47.18	47.47	46.79	47.38	719,640	+0.43(+0.91%)
Nov 24, 2009	47.31	47.31	46.67	46.96	1,127,731	-0.10(-0.22%)
Nov 23, 2009	46.49	47.09	46.44	47.06	1,185,235	+0.91(+1.98%)
Nov 20, 2009	45.38	46.20	45.31	46.15	1,379,373	+0.64(+1.41%)
Nov 19, 2009	46.28	46.35	45.17	45.51	961,109	-0.87(-1.87%)
Nov 18, 2009	46.64	46.71	46.29	46.37	1,262,866	-0.36(-0.76%)
Nov 17, 2009	46.68	46.77	46.15	46.73	834,274	+0.03(+0.06%)
Nov 16, 2009	46.23	46.84	45.92	46.71	724,001	+0.70(+1.51%)
Nov 13, 2009	45.55	46.21	45.31	46.01	915,245	+0.72(+1.59%)
Nov 12, 2009	45.65	46.09	45.23	45.29	568,502	-0.44(-0.97%)
Nov 11, 2009	45.75	46.08	45.55	45.73	667,292	+0.34(+0.75%)
Nov 10, 2009	45.70	46.03	45.22	45.39	798,545	-0.56(-1.21%)
Nov 09, 2009	45.24	45.95	45.24	45.95	967,070	+1.17(+2.60%)
Nov 06, 2009	44.97	45.42	44.47	44.78	1,337,911	-0.28(-0.62%)
Nov 05, 2009	43.46	45.06	43.46	45.06	2,515,946	+1.91(+4.43%)
Nov 04, 2009	42.91	43.82	42.87	43.15	1,167,136	+0.34(+0.79%)
Nov 03, 2009	42.72	43.00	41.03	42.81	2,643,905	-1.34(-3.03%)
Nov 02, 2009	43.99	44.86	43.74	44.15	1,679,532	+0.35(+0.79%)
Oct 30, 2009	44.56	45.17	43.74	43.80	2,203,842	-1.03(-2.29%)
Oct 29, 2009	43.88	44.90	43.58	44.83	2,258,149	+1.15(+2.63%)
Oct 28, 2009	44.04	44.64	43.64	43.68	2,228,205	-0.61(-1.37%)
Oct 27, 2009	44.44	44.82	44.22	44.29	1,188,312	-0.10(-0.23%)
Oct 26, 2009	44.77	45.41	44.09	44.39	845,196	-0.42(-0.93%)
Oct 23, 2009	44.46	44.86	44.31	44.81	768,481	-0.40(-0.88%)
Oct 22, 2009	44.74	45.38	44.51	45.21	992,922	+0.58(+1.31%)
Oct 21, 2009	44.76	45.58	44.58	44.63	1,094,688	-0.17(-0.37%)
Oct 20, 2009	44.56	44.83	44.44	44.79	917,518	-1.17(-2.55%)
Oct 19, 2009	45.66	46.14	45.44	45.97	556,267	+0.57(+1.24%)
Oct 16, 2009	44.86	45.59	44.72	45.40	700,190	+0.15(+0.33%)
Oct 15, 2009	45.38	45.73	44.81	45.25	852,206	-0.20(-0.44%)
Oct 14, 2009	45.11	45.60	44.76	45.45	820,575	+0.89(+1.99%)
Oct 13, 2009	44.50	44.77	44.49	44.57	927,662	+0.03(+0.08%)
Oct 12, 2009	44.77	44.78	44.36	44.53	729,740	+0.20(+0.45%)
Oct 09, 2009	43.91	44.40	43.72	44.33	969,317	+0.43(+0.97%)
Oct 08, 2009	43.73	44.06	43.28	43.91	1,352,914	+0.52(+1.20%)
Oct 07, 2009	43.39	43.60	43.24	43.38	908,231	-0.08(-0.18%)
Oct 06, 2009	42.69	43.50	42.67	43.46	1,165,286	+1.03(+2.42%)
Oct 05, 2009	42.12	42.44	41.70	42.44	846,606	+0.57(+1.37%)
Oct 02, 2009	42.27	42.45	41.73	41.86	1,129,484	-0.74(-1.73%)
Oct 01, 2009	43.92	44.02	42.60	42.60	919,424	-1.57(-3.54%)
Sep 30, 2009	44.04	44.66	43.23	44.17	1,130,104	+0.15(+0.34%)
Sep 29, 2009	43.84	44.26	43.77	44.02	1,037,260	+0.15(+0.34%)
Sep 28, 2009	43.03	44.04	43.03	43.87	1,212,933	+0.97(+2.27%)
Sep 25, 2009	43.74	43.74	42.74	42.90	1,905,865	-0.39(-0.90%)
Sep 24, 2009	43.96	44.05	43.00	43.29	977,835	-0.51(-1.17%)
Sep 23, 2009	44.46	44.58	43.71	43.80	790,555	-0.66(-1.49%)
Sep 22, 2009	44.28	44.60	43.94	44.46	856,761	+0.38(+0.87%)
Sep 21, 2009	43.96	44.29	43.64	44.08	987,493	-0.35(-0.78%)
Sep 18, 2009	44.44	44.56	43.86	44.43	2,047,091	+0.45(+1.03%)
Sep 17, 2009	42.51	44.64	42.21	43.98	3,034,396	+1.81(+4.29%)
Sep 16, 2009	42.45	42.60	41.72	42.17	1,493,083	-0.10(-0.25%)
Sep 15, 2009	42.10	42.46	41.95	42.27	1,485,186	+0.09(+0.21%)
Sep 14, 2009	42.03	42.36	41.77	42.18	1,237,444	-0.04(-0.10%)
Sep 11, 2009	41.70	42.34	41.56	42.23	1,361,279	+0.50(+1.19%)
Sep 10, 2009	41.11	41.73	40.65	41.73	1,234,781	+0.61(+1.48%)
Sep 09, 2009	40.71	41.31	40.60	41.12	928,977	+0.28(+0.68%)
Sep 08, 2009	40.27	41.00	40.06	40.85	1,365,616	+0.63(+1.58%)
Sep 04, 2009	39.39	40.31	39.25	40.21	1,207,273	+0.90(+2.30%)
Sep 03, 2009	39.72	39.91	38.95	39.31	1,504,250	-0.22(-0.55%)
Sep 02, 2009	39.58	39.85	39.34	39.52	2,184,847	-0.21(-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.