Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.17	47.10	44.87	46.88	3,603,528	+1.85(+4.11%)
Nov 27, 2009	45.62	45.79	44.97	45.03	1,324,103	-1.40(-3.01%)
Nov 25, 2009	46.82	46.82	46.25	46.42	1,796,354	+0.01(+0.01%)
Nov 24, 2009	46.98	46.98	46.31	46.42	2,351,835	-0.49(-1.05%)
Nov 23, 2009	47.04	47.46	46.62	46.91	2,448,856	+0.61(+1.32%)
Nov 20, 2009	46.39	46.51	46.24	46.30	3,818,933	-0.22(-0.47%)
Nov 19, 2009	47.09	47.17	46.50	46.52	4,294,362	-1.01(-2.13%)
Nov 18, 2009	47.21	47.64	46.72	47.53	2,662,708	+0.46(+0.98%)
Nov 17, 2009	47.57	47.99	47.06	47.07	3,542,554	-0.74(-1.55%)
Nov 16, 2009	47.54	48.31	47.37	47.81	3,039,870	+0.72(+1.54%)
Nov 13, 2009	46.91	47.40	46.55	47.09	2,209,716	+0.68(+1.46%)
Nov 12, 2009	46.77	47.25	46.25	46.41	2,177,450	-0.45(-0.96%)
Nov 11, 2009	46.92	47.47	46.35	46.86	3,151,297	+0.50(+1.08%)
Nov 10, 2009	46.44	46.62	45.88	46.36	2,279,589	-0.27(-0.57%)
Nov 09, 2009	45.10	46.71	45.10	46.62	3,220,484	+1.87(+4.17%)
Nov 06, 2009	45.16	45.55	44.41	44.76	2,905,380	-0.42(-0.93%)
Nov 05, 2009	44.34	45.27	44.32	45.17	2,320,189	+1.18(+2.68%)
Nov 04, 2009	44.64	45.63	43.93	44.00	3,851,923	-0.31(-0.69%)
Nov 03, 2009	43.13	44.32	42.95	44.30	3,777,886	+0.72(+1.66%)
Nov 02, 2009	43.37	44.16	42.42	43.58	3,438,839	+0.22(+0.52%)
Oct 30, 2009	43.64	43.84	42.37	43.35	4,693,272	-0.63(-1.43%)
Oct 29, 2009	42.56	44.04	42.38	43.98	3,125,588	+1.93(+4.59%)
Oct 28, 2009	43.40	43.94	42.02	42.05	3,417,308	-1.53(-3.51%)
Oct 27, 2009	43.75	44.07	43.41	43.58	2,871,426	-0.22(-0.51%)
Oct 26, 2009	44.16	44.82	43.69	43.81	3,302,432	-0.22(-0.51%)
Oct 23, 2009	44.09	44.32	43.78	44.03	3,087,325	+0.04(+0.09%)
Oct 22, 2009	42.91	44.04	42.28	43.99	2,316,245	+1.11(+2.58%)
Oct 21, 2009	43.56	44.16	42.78	42.88	3,010,877	-0.88(-2.01%)
Oct 20, 2009	43.33	43.97	43.31	43.76	2,993,541	-0.01(-0.03%)
Oct 19, 2009	43.45	44.11	43.01	43.77	2,773,672	+0.64(+1.47%)
Oct 16, 2009	42.87	43.50	42.87	43.14	2,857,809	-0.66(-1.51%)
Oct 15, 2009	43.60	44.06	43.48	43.80	2,447,019	+0.44(+1.01%)
Oct 14, 2009	42.88	43.47	42.57	43.36	2,795,215	+1.21(+2.86%)
Oct 13, 2009	42.55	42.70	41.68	42.15	1,846,636	-0.47(-1.09%)
Oct 12, 2009	42.75	43.07	42.47	42.62	1,125,486	-0.08(-0.18%)
Oct 09, 2009	42.47	42.85	41.91	42.69	1,881,112	+0.18(+0.42%)
Oct 08, 2009	42.77	43.23	42.40	42.52	2,715,989	-0.17(-0.40%)
Oct 07, 2009	42.41	42.84	42.14	42.69	1,581,278	+0.09(+0.22%)
Oct 06, 2009	42.94	43.48	41.99	42.59	1,892,296	+0.04(+0.10%)
Oct 05, 2009	42.70	43.06	42.17	42.55	2,558,075	+0.33(+0.78%)
Oct 02, 2009	42.24	43.35	41.74	42.22	3,177,154	-0.67(-1.55%)
Oct 01, 2009	44.26	44.95	42.85	42.89	4,781,961	-1.43(-3.23%)
Sep 30, 2009	44.89	45.34	43.88	44.32	2,965,646	-0.70(-1.54%)
Sep 29, 2009	46.03	46.34	44.97	45.02	2,117,095	-0.95(-2.08%)
Sep 28, 2009	43.82	46.10	43.82	45.97	3,496,499	+2.27(+5.20%)
Sep 25, 2009	44.01	44.57	43.60	43.70	2,308,951	-0.25(-0.56%)
Sep 24, 2009	45.70	45.82	43.91	43.94	3,329,273	-1.28(-2.83%)
Sep 23, 2009	46.65	46.72	45.19	45.22	3,448,084	-1.53(-3.26%)
Sep 22, 2009	45.55	46.81	45.37	46.75	2,763,127	+1.52(+3.36%)
Sep 21, 2009	45.49	45.69	44.80	45.23	2,159,727	-0.55(-1.20%)
Sep 18, 2009	45.47	46.35	45.12	45.78	5,194,885	+0.39(+0.87%)
Sep 17, 2009	45.33	46.71	44.78	45.38	2,722,716	+1.26(+2.86%)
Sep 16, 2009	44.01	45.52	43.93	44.12	3,628,739	+0.19(+0.43%)
Sep 15, 2009	42.79	44.33	42.47	43.93	4,460,272	+1.00(+2.33%)
Sep 14, 2009	40.90	42.94	40.80	42.93	3,444,690	+1.76(+4.28%)
Sep 11, 2009	42.01	42.47	41.05	41.17	4,287,835	-0.79(-1.88%)
Sep 10, 2009	41.37	41.97	41.00	41.96	2,399,969	+0.29(+0.71%)
Sep 09, 2009	41.26	41.70	41.07	41.66	3,058,776	+0.17(+0.41%)
Sep 08, 2009	41.29	41.59	41.03	41.49	4,521,402	+0.47(+1.13%)
Sep 04, 2009	40.61	41.09	40.04	41.03	2,331,635	+0.42(+1.04%)
Sep 03, 2009	40.33	40.64	39.65	40.60	2,487,430	+0.72(+1.82%)
Sep 02, 2009	39.74	40.30	39.58	39.88	4,285,110	+0.11(+0.28%)

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.