Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.15	57.50	54.87	57.03	1,847,944	+3.93(+7.40%)
Nov 27, 2009	52.37	53.20	51.13	53.10	322,274	+0.19(+0.36%)
Nov 25, 2009	52.93	53.48	52.09	52.91	756,785	+2.66(+5.29%)
Nov 24, 2009	50.01	50.48	49.03	50.25	554,426	-0.04(-0.08%)
Nov 23, 2009	49.89	51.55	49.87	50.29	525,996	+0.49(+0.98%)
Nov 20, 2009	50.80	51.54	49.58	49.80	756,833	-1.19(-2.33%)
Nov 19, 2009	51.00	51.13	50.04	50.99	1,083,912	+0.16(+0.31%)
Nov 18, 2009	54.32	54.32	49.52	50.83	2,447,155	-3.63(-6.67%)
Nov 17, 2009	55.05	55.90	54.18	54.46	1,131,144	-0.34(-0.62%)
Nov 16, 2009	54.43	55.00	53.61	54.80	919,363	+0.72(+1.33%)
Nov 13, 2009	52.68	54.23	52.05	54.08	571,752	+1.82(+3.48%)
Nov 12, 2009	53.39	53.60	52.00	52.26	904,783	-1.39(-2.59%)
Nov 11, 2009	55.60	55.81	53.53	53.65	833,110	-1.62(-2.93%)
Nov 10, 2009	55.46	55.72	54.85	55.27	438,647	+0.12(+0.22%)
Nov 09, 2009	55.49	56.39	54.91	55.15	739,097	-1.23(-2.18%)
Nov 06, 2009	55.20	56.80	54.65	56.38	774,188	+1.12(+2.03%)
Nov 05, 2009	53.95	55.91	53.95	55.26	1,160,374	+1.57(+2.92%)
Nov 04, 2009	53.59	54.63	53.42	53.69	1,203,125	+0.38(+0.71%)
Nov 03, 2009	52.70	53.40	52.11	53.31	700,406	+0.00(+0.00%)
Nov 02, 2009	49.48	53.65	49.26	53.31	1,385,459	+2.26(+4.43%)
Oct 30, 2009	52.22	53.84	49.53	51.05	2,089,553	+0.96(+1.92%)
Oct 29, 2009	52.12	52.95	49.34	50.09	1,543,061	-1.61(-3.11%)
Oct 28, 2009	52.76	52.76	49.96	51.70	1,165,494	-1.17(-2.21%)
Oct 27, 2009	53.37	53.94	52.25	52.87	678,854	-0.79(-1.47%)
Oct 26, 2009	52.67	53.84	52.62	53.66	940,473	+1.49(+2.86%)
Oct 23, 2009	52.22	52.98	49.74	52.17	827,058	+2.54(+5.12%)
Oct 22, 2009	49.32	49.87	48.85	49.63	294,701	+0.24(+0.49%)
Oct 21, 2009	49.21	50.92	49.21	49.39	424,030	-0.11(-0.22%)
Oct 20, 2009	49.23	50.43	49.10	49.50	340,837	-0.41(-0.82%)
Oct 19, 2009	49.59	50.72	49.13	49.91	488,781	+0.51(+1.03%)
Oct 16, 2009	49.16	49.66	48.98	49.40	428,473	-0.23(-0.46%)
Oct 15, 2009	48.86	49.71	48.51	49.63	513,793	+0.22(+0.45%)
Oct 14, 2009	48.95	49.77	48.51	49.41	858,571	+0.96(+1.98%)
Oct 13, 2009	47.35	48.46	46.76	48.45	993,338	-1.39(-2.79%)
Oct 12, 2009	50.20	50.58	49.08	49.84	388,018	+0.35(+0.71%)
Oct 09, 2009	48.00	49.59	47.67	49.49	560,741	+1.36(+2.83%)
Oct 08, 2009	49.78	49.99	47.80	48.13	979,575	-1.58(-3.18%)
Oct 07, 2009	50.48	50.85	29.68	49.71	825,659	-0.70(-1.39%)
Oct 06, 2009	49.23	51.18	49.02	50.41	689,284	+1.45(+2.96%)
Oct 05, 2009	49.30	49.67	48.51	48.96	512,901	+0.29(+0.60%)
Oct 02, 2009	48.89	49.23	48.21	48.67	342,000	-0.45(-0.92%)
Oct 01, 2009	50.81	51.10	48.53	49.12	539,670	-1.63(-3.21%)
Sep 30, 2009	51.23	51.58	50.16	50.75	584,290	-0.19(-0.37%)
Sep 29, 2009	50.88	52.47	50.83	50.94	585,493	+0.26(+0.51%)
Sep 28, 2009	48.95	50.76	48.25	50.68	442,091	+2.13(+4.39%)
Sep 25, 2009	49.35	49.46	47.65	48.55	664,922	-0.92(-1.86%)
Sep 24, 2009	50.00	52.21	48.92	49.47	1,342,249	+0.65(+1.33%)
Sep 23, 2009	49.02	49.97	48.80	48.82	549,259	-0.57(-1.15%)
Sep 22, 2009	48.68	49.99	48.50	49.39	559,192	+1.12(+2.32%)
Sep 21, 2009	48.78	50.46	48.20	48.27	756,815	-1.17(-2.37%)
Sep 18, 2009	46.68	49.44	46.23	49.44	1,167,309	+3.29(+7.13%)
Sep 17, 2009	45.52	47.68	45.41	46.15	846,622	+0.58(+1.27%)
Sep 16, 2009	43.67	45.77	43.47	45.57	687,372	+2.32(+5.36%)
Sep 15, 2009	43.88	43.88	42.82	43.25	528,955	-0.60(-1.37%)
Sep 14, 2009	43.42	43.90	42.51	43.85	333,574	+0.30(+0.69%)
Sep 11, 2009	42.71	44.19	42.65	43.55	751,389	+0.93(+2.18%)
Sep 10, 2009	41.69	42.94	41.17	42.62	787,251	+1.04(+2.50%)
Sep 09, 2009	39.91	41.66	39.64	41.58	1,078,567	+1.59(+3.98%)
Sep 08, 2009	40.78	41.99	39.12	39.99	1,022,985	-0.72(-1.77%)
Sep 04, 2009	40.48	40.83	40.10	40.71	451,133	+0.33(+0.82%)
Sep 03, 2009	40.02	40.96	40.00	40.38	1,127,864	+0.39(+0.98%)
Sep 02, 2009	39.69	40.53	39.65	39.99	1,579,496	+0.36(+0.91%)

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.