Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.99	47.48	46.34	47.35	95,620,144	+0.42(+0.89%)
Nov 27, 2009	46.58	47.82	46.49	46.93	63,629,168	-1.43(-2.95%)
Nov 25, 2009	48.65	48.76	48.30	48.36	58,452,564	-0.01(-0.02%)
Nov 24, 2009	48.59	48.60	47.80	48.37	55,502,676	-0.22(-0.45%)
Nov 23, 2009	48.42	49.16	48.33	48.59	71,080,464	+0.83(+1.74%)
Nov 20, 2009	47.45	47.93	47.35	47.75	48,824,632	-0.06(-0.12%)
Nov 19, 2009	48.55	48.63	47.43	47.81	88,766,360	-1.22(-2.49%)
Nov 18, 2009	49.19	49.21	48.58	49.03	66,631,316	-0.10(-0.20%)
Nov 17, 2009	48.97	49.30	48.69	49.13	52,788,852	+0.00(+0.00%)
Nov 16, 2009	48.19	49.46	48.19	49.13	81,097,168	+1.26(+2.64%)
Nov 13, 2009	47.45	48.06	46.97	47.87	84,981,840	+0.46(+0.96%)
Nov 12, 2009	48.32	48.68	47.27	47.41	84,103,712	-0.89(-1.84%)
Nov 11, 2009	48.33	48.77	47.93	48.30	61,738,224	+0.33(+0.70%)
Nov 10, 2009	48.17	48.50	47.58	47.97	68,539,640	-0.30(-0.62%)
Nov 09, 2009	47.75	48.31	47.72	48.27	60,350,904	+0.93(+1.96%)
Nov 06, 2009	46.81	47.75	46.68	47.34	68,973,016	+0.51(+1.10%)
Nov 05, 2009	46.45	47.41	46.27	46.83	82,720,864	+0.98(+2.13%)
Nov 04, 2009	46.83	47.01	45.85	45.85	113,859,328	-0.67(-1.44%)
Nov 03, 2009	45.55	46.53	45.39	46.52	101,961,160	+0.69(+1.51%)
Nov 02, 2009	46.16	46.57	45.10	45.82	120,230,720	-0.09(-0.20%)
Oct 30, 2009	47.00	47.06	45.63	45.91	142,587,776	-1.29(-2.73%)
Oct 29, 2009	46.73	47.47	46.56	47.20	90,318,496	+0.88(+1.90%)
Oct 28, 2009	47.92	47.93	46.12	46.32	104,212,392	-1.60(-3.33%)
Oct 27, 2009	48.55	48.81	47.84	47.92	88,286,760	-0.59(-1.23%)
Oct 26, 2009	49.10	49.86	48.27	48.51	85,755,632	-0.44(-0.90%)
Oct 23, 2009	49.24	49.34	48.88	48.95	84,446,240	-1.04(-2.09%)
Oct 22, 2009	49.30	50.22	48.72	50.00	71,677,240	+0.68(+1.39%)
Oct 21, 2009	49.91	50.86	49.24	49.31	79,247,104	-0.68(-1.35%)
Oct 20, 2009	49.74	50.12	49.71	49.99	53,925,384	-0.70(-1.38%)
Oct 19, 2009	50.44	50.96	50.03	50.69	46,904,240	+0.42(+0.83%)
Oct 16, 2009	50.44	50.55	49.83	50.27	60,157,464	-0.51(-1.00%)
Oct 15, 2009	50.53	50.90	50.40	50.78	35,129,272	-0.03(-0.06%)
Oct 14, 2009	50.59	50.91	50.17	50.81	47,400,484	+0.95(+1.91%)
Oct 13, 2009	49.98	50.12	49.39	49.86	43,493,280	-0.21(-0.42%)
Oct 12, 2009	50.46	50.56	49.83	50.07	32,997,884	+0.01(+0.02%)
Oct 09, 2009	49.60	50.13	49.45	50.06	42,452,696	+0.58(+1.17%)
Oct 08, 2009	49.50	49.97	49.21	49.48	60,083,940	+0.45(+0.91%)
Oct 07, 2009	48.89	49.24	48.78	49.03	43,573,616	+0.02(+0.03%)
Oct 06, 2009	48.51	49.27	48.38	49.02	64,057,512	+0.90(+1.86%)
Oct 05, 2009	47.53	48.33	47.34	48.12	60,019,084	+0.85(+1.79%)
Oct 02, 2009	47.09	47.70	46.89	47.27	81,526,320	-0.36(-0.75%)
Oct 01, 2009	49.01	49.05	47.55	47.63	77,098,816	-1.62(-3.29%)
Sep 30, 2009	49.71	49.91	48.55	49.25	97,347,664	-0.46(-0.92%)
Sep 29, 2009	49.96	50.35	49.65	49.71	45,951,472	-0.30(-0.60%)
Sep 28, 2009	49.08	50.19	48.94	50.01	58,799,056	+1.25(+2.56%)
Sep 25, 2009	48.83	49.18	48.50	48.77	63,558,464	-0.30(-0.61%)
Sep 24, 2009	50.15	50.34	48.71	49.07	74,381,432	-1.00(-2.00%)
Sep 23, 2009	50.64	51.03	49.98	50.07	67,526,312	-0.48(-0.95%)
Sep 22, 2009	50.56	50.73	50.20	50.55	44,495,004	+0.35(+0.69%)
Sep 21, 2009	49.86	50.38	49.68	50.20	46,131,028	-0.14(-0.27%)
Sep 18, 2009	50.49	50.49	49.81	50.34	45,284,948	+0.20(+0.41%)
Sep 17, 2009	50.20	50.69	49.89	50.14	62,222,228	+0.67(+1.35%)
Sep 16, 2009	49.45	50.25	49.29	49.47	48,415,832	+0.24(+0.50%)
Sep 15, 2009	48.80	49.37	48.60	49.23	60,030,832	+0.40(+0.82%)
Sep 14, 2009	47.96	48.88	47.87	48.83	46,603,796	+0.51(+1.06%)
Sep 11, 2009	48.46	48.78	48.06	48.32	39,007,968	+0.02(+0.03%)
Sep 10, 2009	47.71	48.43	47.33	48.30	48,171,988	+0.59(+1.24%)
Sep 09, 2009	46.90	48.00	46.77	47.71	45,770,388	+0.81(+1.72%)
Sep 08, 2009	46.89	46.94	46.35	46.90	50,497,852	+0.51(+1.10%)
Sep 04, 2009	45.75	46.44	45.43	46.39	45,786,808	+0.64(+1.40%)
Sep 03, 2009	45.47	45.79	44.89	45.75	52,989,812	+0.50(+1.11%)
Sep 02, 2009	45.25	45.59	45.11	45.24	53,416,804	-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.