Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.15	42.85	41.74	42.56	945,543	+0.13(+0.31%)
Nov 27, 2009	41.83	43.04	41.74	42.43	548,162	-1.74(-3.93%)
Nov 25, 2009	43.64	44.41	43.47	44.17	846,912	-0.32(-0.71%)
Nov 24, 2009	44.36	44.56	43.95	44.49	678,655	-0.40(-0.89%)
Nov 23, 2009	44.98	45.32	44.68	44.88	872,280	+1.66(+3.83%)
Nov 20, 2009	43.01	43.48	42.94	43.23	825,407	-0.14(-0.32%)
Nov 19, 2009	43.81	43.85	43.03	43.37	1,060,020	-1.25(-2.80%)
Nov 18, 2009	45.14	45.14	44.42	44.62	792,136	-0.69(-1.52%)
Nov 17, 2009	45.44	45.58	44.88	45.31	1,366,570	-0.84(-1.81%)
Nov 16, 2009	46.40	46.81	45.92	46.14	799,758	+0.70(+1.54%)
Nov 13, 2009	44.84	45.68	44.54	45.44	897,412	+0.55(+1.23%)
Nov 12, 2009	45.81	45.82	44.65	44.89	1,261,832	-0.67(-1.46%)
Nov 11, 2009	46.01	46.26	45.17	45.56	1,199,886	-0.55(-1.20%)
Nov 10, 2009	45.94	46.48	45.54	46.11	1,025,785	-1.49(-3.14%)
Nov 09, 2009	46.57	47.69	46.33	47.60	1,389,905	+2.39(+5.28%)
Nov 06, 2009	44.45	45.49	44.41	45.22	1,007,725	+1.21(+2.75%)
Nov 05, 2009	43.76	44.09	43.32	44.01	810,094	+0.58(+1.33%)
Nov 04, 2009	44.15	44.39	43.26	43.43	2,108,534	-0.39(-0.89%)
Nov 03, 2009	43.04	43.87	42.75	43.82	1,110,482	-0.18(-0.41%)
Nov 02, 2009	43.89	44.88	43.03	44.00	1,279,895	+0.71(+1.65%)
Oct 30, 2009	45.10	45.27	43.00	43.28	1,365,196	-2.15(-4.74%)
Oct 29, 2009	44.32	45.56	43.94	45.44	1,861,928	+3.04(+7.16%)
Oct 28, 2009	43.41	43.71	42.35	42.40	2,157,824	-1.69(-3.83%)
Oct 27, 2009	44.42	44.79	43.62	44.09	2,761,553	+0.49(+1.12%)
Oct 26, 2009	45.52	45.83	43.30	43.60	3,247,584	-1.88(-4.12%)
Oct 23, 2009	45.62	45.71	45.14	45.48	1,870,792	-1.91(-4.03%)
Oct 22, 2009	46.87	47.53	46.09	47.39	1,273,050	-0.24(-0.51%)
Oct 21, 2009	47.27	48.79	47.24	47.63	1,767,924	-0.04(-0.09%)
Oct 20, 2009	47.60	47.83	47.51	47.67	1,008,775	-0.69(-1.43%)
Oct 19, 2009	48.48	48.72	47.82	48.36	835,373	+0.84(+1.78%)
Oct 16, 2009	46.99	47.73	46.59	47.52	1,026,111	-0.27(-0.56%)
Oct 15, 2009	47.63	48.02	47.51	47.78	1,711,024	-0.81(-1.67%)
Oct 14, 2009	47.86	48.62	47.66	48.60	900,901	+2.31(+5.00%)
Oct 13, 2009	46.35	46.47	45.92	46.28	590,733	-0.36(-0.77%)
Oct 12, 2009	46.89	47.23	46.58	46.64	630,279	+0.18(+0.38%)
Oct 09, 2009	46.39	46.74	46.09	46.46	706,525	-0.04(-0.09%)
Oct 08, 2009	46.55	46.83	45.88	46.50	1,572,562	-0.02(-0.05%)
Oct 07, 2009	46.18	46.52	45.88	46.52	1,243,486	+0.60(+1.31%)
Oct 06, 2009	45.49	46.63	45.44	45.92	1,414,090	+1.27(+2.86%)
Oct 05, 2009	44.07	44.75	43.80	44.65	1,237,869	+0.67(+1.53%)
Oct 02, 2009	43.80	44.41	43.63	43.97	1,525,919	-0.27(-0.61%)
Oct 01, 2009	45.62	45.67	44.14	44.24	1,670,714	-0.95(-2.10%)
Sep 30, 2009	44.99	45.64	43.99	45.19	1,369,794	+0.32(+0.72%)
Sep 29, 2009	44.66	45.34	44.58	44.87	1,543,183	-0.41(-0.90%)
Sep 28, 2009	44.53	45.36	44.53	45.27	968,767	+0.65(+1.46%)
Sep 25, 2009	44.67	45.01	44.36	44.62	1,623,872	-0.50(-1.12%)
Sep 24, 2009	46.27	46.42	44.84	45.13	2,186,096	-0.82(-1.79%)
Sep 23, 2009	46.57	47.22	45.95	45.95	1,584,785	-0.23(-0.49%)
Sep 22, 2009	45.94	46.48	45.40	46.18	2,208,800	+1.97(+4.46%)
Sep 21, 2009	43.70	44.45	43.61	44.20	1,832,429	-0.75(-1.66%)
Sep 18, 2009	45.54	45.57	44.49	44.95	1,274,136	-0.39(-0.86%)
Sep 17, 2009	45.05	45.86	44.88	45.34	1,468,301	+0.42(+0.94%)
Sep 16, 2009	44.84	45.56	44.82	44.91	1,264,962	+0.90(+2.04%)
Sep 15, 2009	44.01	44.21	43.38	44.02	1,258,282	-0.72(-1.62%)
Sep 14, 2009	43.49	44.79	43.40	44.74	1,858,430	+1.19(+2.74%)
Sep 11, 2009	43.96	43.96	43.48	43.54	1,557,672	+0.35(+0.81%)
Sep 10, 2009	42.72	43.34	42.32	43.20	1,177,627	+1.18(+2.80%)
Sep 09, 2009	41.97	42.30	41.76	42.02	660,843	+0.36(+0.86%)
Sep 08, 2009	41.94	41.97	41.15	41.66	879,316	+1.08(+2.66%)
Sep 04, 2009	39.98	40.76	39.57	40.58	698,802	+0.90(+2.27%)
Sep 03, 2009	39.76	39.89	39.05	39.68	957,535	+0.93(+2.39%)
Sep 02, 2009	39.13	39.39	38.63	38.75	1,383,009	-0.25(-0.65%)

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.