Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.77	47.77	46.50	46.81	4,007,737	-0.84(-1.76%)
Nov 27, 2009	47.56	47.98	47.02	47.65	1,498,762	-0.75(-1.54%)
Nov 25, 2009	47.91	48.52	47.51	48.40	2,230,675	+0.58(+1.20%)
Nov 24, 2009	47.89	47.96	47.42	47.82	1,850,951	-0.14(-0.30%)
Nov 23, 2009	47.50	48.09	47.43	47.96	1,648,759	+0.75(+1.58%)
Nov 20, 2009	47.05	47.38	46.86	47.22	2,618,528	+0.06(+0.14%)
Nov 19, 2009	47.70	47.70	46.77	47.15	2,347,605	-0.68(-1.43%)
Nov 18, 2009	48.25	48.35	47.67	47.84	2,085,223	-0.43(-0.88%)
Nov 17, 2009	48.49	48.49	48.01	48.26	1,464,188	-0.19(-0.40%)
Nov 16, 2009	48.21	48.83	48.05	48.45	2,939,547	+0.38(+0.78%)
Nov 13, 2009	47.54	48.30	47.32	48.08	1,769,767	+0.68(+1.44%)
Nov 12, 2009	47.47	48.11	47.27	47.40	1,692,761	-0.18(-0.37%)
Nov 11, 2009	47.52	47.96	47.45	47.57	2,304,862	+0.29(+0.62%)
Nov 10, 2009	47.62	48.01	47.15	47.28	2,630,508	-0.53(-1.11%)
Nov 09, 2009	46.81	47.89	46.76	47.81	2,396,279	+1.23(+2.64%)
Nov 06, 2009	46.35	46.76	46.01	46.59	2,361,828	+0.14(+0.29%)
Nov 05, 2009	45.51	46.83	45.51	46.45	2,975,805	+1.09(+2.41%)
Nov 04, 2009	45.56	46.28	45.01	45.36	4,766,426	+0.92(+2.08%)
Nov 03, 2009	44.74	44.87	44.18	44.43	3,172,962	-0.33(-0.75%)
Nov 02, 2009	44.55	45.29	44.41	44.77	2,629,932	+0.23(+0.51%)
Oct 30, 2009	45.06	45.58	44.47	44.54	4,339,872	-0.67(-1.49%)
Oct 29, 2009	45.86	46.07	44.60	45.21	4,523,618	-0.46(-1.01%)
Oct 28, 2009	46.16	46.83	45.62	45.68	5,237,436	-1.05(-2.25%)
Oct 27, 2009	46.92	47.65	46.66	46.73	3,820,549	-0.13(-0.27%)
Oct 26, 2009	47.35	48.11	46.76	46.86	3,449,700	-0.45(-0.96%)
Oct 23, 2009	47.21	47.39	47.03	47.31	2,391,140	-0.82(-1.70%)
Oct 22, 2009	47.42	48.18	47.35	48.13	2,608,329	+0.75(+1.57%)
Oct 21, 2009	48.08	48.59	47.32	47.38	2,410,878	-0.66(-1.38%)
Oct 20, 2009	47.67	48.14	47.65	48.04	3,644,790	-0.76(-1.56%)
Oct 19, 2009	48.23	48.90	48.07	48.80	2,933,628	+0.67(+1.40%)
Oct 16, 2009	47.61	48.23	47.26	48.13	3,496,495	+0.31(+0.64%)
Oct 15, 2009	47.42	47.91	47.27	47.82	2,641,731	+0.33(+0.70%)
Oct 14, 2009	47.09	47.62	46.65	47.49	2,409,390	+0.89(+1.92%)
Oct 13, 2009	46.44	46.81	46.25	46.59	2,094,478	-0.01(-0.03%)
Oct 12, 2009	47.08	47.22	46.36	46.61	1,517,051	-0.39(-0.83%)
Oct 09, 2009	46.35	47.00	46.18	47.00	1,967,775	+0.63(+1.35%)
Oct 08, 2009	46.87	46.94	46.17	46.37	3,583,566	-0.16(-0.35%)
Oct 07, 2009	46.62	46.78	46.07	46.54	3,538,067	-0.29(-0.62%)
Oct 06, 2009	46.26	46.92	46.17	46.83	3,742,702	+0.82(+1.78%)
Oct 05, 2009	45.90	46.17	45.29	46.01	4,227,656	+1.20(+2.68%)
Oct 02, 2009	44.60	44.97	44.49	44.81	4,132,103	-0.05(-0.11%)
Oct 01, 2009	45.75	45.99	44.82	44.86	5,823,594	-1.03(-2.24%)
Sep 30, 2009	46.40	46.40	45.08	45.89	4,647,329	+0.09(+0.20%)
Sep 29, 2009	45.87	46.29	45.58	45.80	2,951,984	+0.07(+0.16%)
Sep 28, 2009	45.54	46.05	45.21	45.72	3,251,891	+0.98(+2.18%)
Sep 25, 2009	44.07	44.83	43.91	44.75	4,602,971	+0.50(+1.14%)
Sep 24, 2009	45.04	45.04	43.99	44.24	2,879,074	-0.67(-1.50%)
Sep 23, 2009	45.53	45.54	44.82	44.92	2,746,832	-0.45(-0.99%)
Sep 22, 2009	45.37	45.63	45.10	45.36	3,465,898	+0.16(+0.35%)
Sep 21, 2009	45.54	45.84	45.08	45.21	2,726,186	-0.69(-1.50%)
Sep 18, 2009	45.88	46.06	45.38	45.90	3,019,715	+0.13(+0.28%)
Sep 17, 2009	44.77	46.07	44.64	45.77	4,542,458	+1.46(+3.30%)
Sep 16, 2009	44.93	44.97	44.18	44.31	2,951,944	-0.54(-1.20%)
Sep 15, 2009	44.90	44.94	44.58	44.85	2,162,872	+0.02(+0.05%)
Sep 14, 2009	44.90	44.90	44.35	44.82	2,855,020	-0.17(-0.38%)
Sep 11, 2009	44.60	45.06	44.33	44.99	2,908,457	+0.58(+1.30%)
Sep 10, 2009	44.26	44.56	43.63	44.42	3,130,220	+0.24(+0.55%)
Sep 09, 2009	44.80	45.12	43.82	44.18	4,316,242	-0.51(-1.14%)
Sep 08, 2009	43.35	44.91	43.23	44.69	7,720,605	+1.73(+4.02%)
Sep 04, 2009	41.79	43.13	41.79	42.96	3,773,272	+1.19(+2.86%)
Sep 03, 2009	41.49	41.79	40.75	41.77	2,854,164	+0.48(+1.15%)
Sep 02, 2009	41.54	41.78	41.00	41.29	2,588,581	-0.33(-0.80%)

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.