Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.29	46.50	45.91	46.36	500,787	-0.33(-0.70%)
Nov 27, 2009	45.96	46.87	45.92	46.69	417,811	-0.82(-1.73%)
Nov 25, 2009	47.82	47.82	47.33	47.51	483,646	+0.25(+0.52%)
Nov 24, 2009	47.47	47.50	47.10	47.27	677,217	+0.08(+0.17%)
Nov 23, 2009	47.29	47.64	47.14	47.18	762,535	+0.59(+1.27%)
Nov 20, 2009	46.17	46.68	46.09	46.59	582,051	-0.22(-0.47%)
Nov 19, 2009	47.01	47.01	46.36	46.81	475,133	-0.45(-0.96%)
Nov 18, 2009	47.67	47.69	47.05	47.27	717,161	-0.29(-0.61%)
Nov 17, 2009	47.49	47.64	47.27	47.55	1,004,657	+0.62(+1.31%)
Nov 16, 2009	46.84	47.04	46.61	46.94	620,277	+0.52(+1.12%)
Nov 13, 2009	46.11	46.57	45.90	46.42	764,071	+0.47(+1.03%)
Nov 12, 2009	46.35	46.35	45.84	45.94	588,156	-0.30(-0.65%)
Nov 11, 2009	46.55	46.82	46.18	46.25	1,032,360	-0.75(-1.59%)
Nov 10, 2009	47.21	47.38	46.87	46.99	920,219	+0.58(+1.26%)
Nov 09, 2009	46.44	46.72	46.20	46.41	773,743	+0.75(+1.65%)
Nov 06, 2009	45.54	45.93	45.48	45.66	1,370,268	+0.10(+0.21%)
Nov 05, 2009	45.24	45.66	45.07	45.56	846,317	+0.85(+1.90%)
Nov 04, 2009	44.97	45.21	44.64	44.71	952,149	-0.26(-0.58%)
Nov 03, 2009	44.30	45.12	44.30	44.97	976,495	-0.29(-0.64%)
Nov 02, 2009	45.11	45.74	44.83	45.26	1,223,947	+0.67(+1.51%)
Oct 30, 2009	45.35	45.57	44.44	44.59	1,332,421	-0.16(-0.37%)
Oct 29, 2009	44.01	44.86	43.97	44.75	1,279,249	+1.49(+3.44%)
Oct 28, 2009	43.41	43.68	43.20	43.26	1,210,664	+0.38(+0.90%)
Oct 27, 2009	43.35	43.45	42.78	42.88	800,558	+0.05(+0.13%)
Oct 26, 2009	43.06	43.47	42.58	42.82	945,738	-0.43(-1.00%)
Oct 23, 2009	43.19	43.26	43.02	43.26	1,145,265	-1.07(-2.41%)
Oct 22, 2009	44.15	44.46	43.85	44.33	758,248	+0.14(+0.33%)
Oct 21, 2009	44.71	44.91	44.16	44.18	1,379,466	+0.11(+0.25%)
Oct 20, 2009	44.00	44.23	43.98	44.07	1,347,950	+0.63(+1.45%)
Oct 19, 2009	43.85	43.89	43.41	43.44	920,729	+0.45(+1.05%)
Oct 16, 2009	42.87	43.13	42.65	42.99	1,379,765	+0.18(+0.42%)
Oct 15, 2009	42.89	43.00	42.73	42.81	1,958,925	+0.51(+1.22%)
Oct 14, 2009	42.19	42.34	41.57	42.30	2,448,321	-0.31(-0.72%)
Oct 13, 2009	42.61	42.82	42.36	42.60	720,817	+0.40(+0.96%)
Oct 12, 2009	42.30	42.41	42.14	42.20	601,106	-0.10(-0.24%)
Oct 09, 2009	42.04	42.34	41.99	42.30	993,776	-0.04(-0.10%)
Oct 08, 2009	42.28	42.47	42.17	42.34	1,020,261	+0.36(+0.87%)
Oct 07, 2009	41.82	42.03	41.70	41.98	968,423	-0.05(-0.11%)
Oct 06, 2009	41.82	42.14	41.72	42.03	892,598	+0.40(+0.96%)
Oct 05, 2009	41.31	41.63	41.18	41.63	889,830	-0.05(-0.13%)
Oct 02, 2009	41.14	41.83	41.14	41.69	1,728,043	-0.27(-0.65%)
Oct 01, 2009	42.14	42.25	41.77	41.96	1,128,681	-0.21(-0.49%)
Sep 30, 2009	42.22	42.37	41.63	42.17	712,601	-0.17(-0.40%)
Sep 29, 2009	42.43	42.51	42.03	42.34	501,955	-0.06(-0.13%)
Sep 28, 2009	42.26	42.50	42.18	42.39	1,168,134	+0.08(+0.18%)
Sep 25, 2009	42.64	42.78	42.18	42.32	610,230	-0.40(-0.95%)
Sep 24, 2009	43.08	43.15	42.43	42.72	800,907	-0.67(-1.53%)
Sep 23, 2009	44.06	44.17	43.37	43.39	979,104	-0.61(-1.39%)
Sep 22, 2009	44.15	44.16	43.80	44.00	812,543	+0.05(+0.12%)
Sep 21, 2009	43.31	43.96	43.30	43.94	900,683	-0.25(-0.56%)
Sep 18, 2009	44.23	44.39	44.13	44.19	1,133,757	+0.14(+0.31%)
Sep 17, 2009	44.18	44.50	43.89	44.05	1,062,076	+0.70(+1.61%)
Sep 16, 2009	42.86	43.62	42.86	43.35	1,144,700	+0.32(+0.75%)
Sep 15, 2009	42.89	43.09	42.62	43.03	802,916	-0.26(-0.60%)
Sep 14, 2009	42.73	43.43	42.73	43.29	813,750	+0.17(+0.40%)
Sep 11, 2009	43.42	43.54	43.07	43.12	1,203,931	-0.23(-0.54%)
Sep 10, 2009	43.17	43.39	42.75	43.35	1,599,466	+0.16(+0.37%)
Sep 09, 2009	43.27	43.53	43.08	43.19	1,497,483	-0.86(-1.96%)
Sep 08, 2009	43.97	44.22	43.82	44.06	1,884,154	+0.65(+1.50%)
Sep 04, 2009	42.94	43.45	42.83	43.41	1,276,041	+0.49(+1.13%)
Sep 03, 2009	42.67	42.95	42.54	42.92	1,466,628	-0.19(-0.45%)
Sep 02, 2009	42.56	43.41	42.54	43.11	1,363,938	+0.61(+1.44%)

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.