Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.81	47.39	46.02	47.02	854,188	+0.30(+0.65%)
Nov 27, 2009	47.63	47.63	46.36	46.72	923,310	-2.01(-4.12%)
Nov 25, 2009	48.34	48.94	48.34	48.73	156,536	+0.38(+0.78%)
Nov 24, 2009	48.85	48.85	48.19	48.35	173,377	-0.22(-0.45%)
Nov 23, 2009	49.34	49.97	48.28	48.57	391,768	-0.14(-0.28%)
Nov 20, 2009	49.54	50.11	48.47	48.71	481,961	-1.23(-2.46%)
Nov 19, 2009	49.81	50.20	49.34	49.93	457,997	+0.04(+0.08%)
Nov 18, 2009	49.30	49.95	49.15	49.89	334,943	+0.59(+1.20%)
Nov 17, 2009	48.83	49.43	48.74	49.30	286,730	+0.14(+0.28%)
Nov 16, 2009	48.53	49.29	48.34	49.16	535,173	+1.10(+2.28%)
Nov 13, 2009	47.77	48.32	47.48	48.07	147,708	+0.41(+0.86%)
Nov 12, 2009	48.22	48.73	47.46	47.66	240,344	-0.86(-1.77%)
Nov 11, 2009	49.02	49.16	48.47	48.52	288,982	+0.05(+0.11%)
Nov 10, 2009	48.28	48.55	48.11	48.46	178,842	+0.01(+0.03%)
Nov 09, 2009	47.75	48.75	47.67	48.45	463,697	+0.88(+1.86%)
Nov 06, 2009	46.95	47.95	46.95	47.57	581,515	+0.19(+0.40%)
Nov 05, 2009	47.41	47.66	47.17	47.37	824,906	+0.03(+0.06%)
Nov 04, 2009	47.54	47.84	46.85	47.35	786,902	+0.19(+0.41%)
Nov 03, 2009	46.21	47.17	45.39	47.16	348,516	+0.94(+2.04%)
Nov 02, 2009	45.42	46.85	45.42	46.21	525,089	+0.67(+1.48%)
Oct 30, 2009	45.89	46.71	44.78	45.54	1,437,563	-0.26(-0.58%)
Oct 29, 2009	45.36	47.06	44.98	45.80	936,919	+0.94(+2.09%)
Oct 28, 2009	47.16	47.41	44.50	44.87	676,660	-2.30(-4.87%)
Oct 27, 2009	49.29	49.45	47.06	47.16	585,865	-1.90(-3.87%)
Oct 26, 2009	49.58	49.96	48.52	49.06	424,861	-0.45(-0.91%)
Oct 23, 2009	49.76	49.77	49.25	49.51	394,266	-0.78(-1.55%)
Oct 22, 2009	50.73	51.07	50.10	50.29	520,540	-0.34(-0.66%)
Oct 21, 2009	50.94	51.66	50.55	50.63	217,351	-0.21(-0.42%)
Oct 20, 2009	50.75	50.86	50.52	50.84	231,355	-0.72(-1.39%)
Oct 19, 2009	51.95	52.24	51.47	51.56	211,885	-0.26(-0.50%)
Oct 16, 2009	52.33	52.33	51.37	51.81	305,502	-0.70(-1.33%)
Oct 15, 2009	52.32	52.66	52.12	52.51	170,218	-0.19(-0.36%)
Oct 14, 2009	52.39	52.82	52.32	52.70	303,583	+0.63(+1.22%)
Oct 13, 2009	52.06	52.29	51.52	52.07	191,838	-0.18(-0.34%)
Oct 12, 2009	52.28	52.73	51.88	52.25	150,371	+0.25(+0.48%)
Oct 09, 2009	51.83	52.09	51.68	52.00	123,572	+0.16(+0.31%)
Oct 08, 2009	52.12	52.25	51.68	51.84	130,202	+0.01(+0.03%)
Oct 07, 2009	52.06	52.06	51.01	51.83	250,309	-0.20(-0.39%)
Oct 06, 2009	51.46	52.71	51.46	52.03	151,617	+0.67(+1.30%)
Oct 05, 2009	50.66	51.65	50.30	51.37	267,814	+1.10(+2.18%)
Oct 02, 2009	50.24	50.84	50.10	50.27	339,039	-0.15(-0.29%)
Oct 01, 2009	50.94	52.04	50.42	50.42	294,003	-0.88(-1.72%)
Sep 30, 2009	51.57	51.80	50.60	51.30	527,038	+0.22(+0.44%)
Sep 29, 2009	50.76	51.28	50.76	51.07	223,513	+0.30(+0.60%)
Sep 28, 2009	49.47	50.82	49.47	50.77	181,906	+1.29(+2.61%)
Sep 25, 2009	49.35	50.17	49.32	49.48	306,326	-0.05(-0.11%)
Sep 24, 2009	50.34	50.55	49.33	49.53	652,775	-0.67(-1.34%)
Sep 23, 2009	49.70	50.53	49.70	50.20	545,319	-0.78(-1.53%)
Sep 22, 2009	50.33	51.09	50.33	50.98	186,034	+0.71(+1.40%)
Sep 21, 2009	50.24	50.55	50.06	50.28	415,406	-0.29(-0.57%)
Sep 18, 2009	49.68	50.73	49.17	50.57	600,907	+0.98(+1.98%)
Sep 17, 2009	49.46	49.94	49.07	49.58	883,205	+0.24(+0.48%)
Sep 16, 2009	49.20	49.54	48.84	49.35	1,620,214	+0.00(+0.00%)
Sep 15, 2009	48.66	49.36	48.55	49.35	339,582	+0.51(+1.04%)
Sep 14, 2009	48.17	48.84	48.03	48.84	144,954	+0.07(+0.15%)
Sep 11, 2009	49.27	49.43	48.45	48.77	335,697	-0.51(-1.03%)
Sep 10, 2009	48.69	49.29	48.32	49.27	366,260	+0.44(+0.91%)
Sep 09, 2009	48.16	49.08	47.68	48.83	531,202	+0.98(+2.04%)
Sep 08, 2009	47.62	47.86	46.90	47.86	344,983	+0.84(+1.78%)
Sep 04, 2009	46.81	47.09	46.09	47.02	254,537	+0.33(+0.71%)
Sep 03, 2009	45.56	46.84	45.51	46.69	391,595	+1.60(+3.54%)
Sep 02, 2009	44.82	45.55	44.66	45.09	535,907	-0.29(-0.64%)

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.