Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.89	45.71	44.79	45.38	749,327	+0.76(+1.70%)
Nov 27, 2009	43.69	45.00	43.69	44.62	201,231	-0.52(-1.15%)
Nov 25, 2009	44.89	45.20	44.66	45.14	239,173	+0.43(+0.96%)
Nov 24, 2009	43.96	44.72	43.56	44.71	349,150	+1.00(+2.29%)
Nov 23, 2009	43.97	44.40	43.44	43.71	592,663	+0.01(+0.02%)
Nov 20, 2009	44.16	44.27	43.63	43.70	429,350	-0.46(-1.04%)
Nov 19, 2009	45.07	45.16	43.95	44.16	488,393	-1.05(-2.32%)
Nov 18, 2009	45.13	45.31	44.90	45.21	331,215	-0.16(-0.35%)
Nov 17, 2009	45.06	45.37	45.02	45.37	465,728	+0.01(+0.02%)
Nov 16, 2009	43.91	45.49	43.84	45.36	708,334	+1.46(+3.33%)
Nov 13, 2009	43.54	44.09	43.30	43.90	533,465	+0.36(+0.83%)
Nov 12, 2009	43.94	44.16	43.26	43.54	779,880	-0.66(-1.49%)
Nov 11, 2009	44.40	45.04	43.94	44.20	558,025	-0.35(-0.79%)
Nov 10, 2009	44.21	45.11	43.77	44.55	859,629	+0.09(+0.20%)
Nov 09, 2009	45.01	45.46	44.26	44.46	750,578	-0.57(-1.27%)
Nov 06, 2009	44.55	45.44	44.55	45.03	525,538	-0.16(-0.35%)
Nov 05, 2009	43.76	45.19	43.76	45.19	819,631	+1.54(+3.53%)
Nov 04, 2009	44.51	44.69	43.51	43.65	675,202	-0.84(-1.89%)
Nov 03, 2009	43.10	44.49	43.00	44.49	829,287	+0.95(+2.18%)
Nov 02, 2009	44.78	44.90	43.04	43.54	1,323,821	-0.87(-1.96%)
Oct 30, 2009	44.95	45.75	44.39	44.41	662,948	-0.49(-1.09%)
Oct 29, 2009	46.04	46.04	44.82	44.90	925,920	-0.24(-0.53%)
Oct 28, 2009	48.21	48.37	45.00	45.14	1,456,128	-2.92(-6.08%)
Oct 27, 2009	48.21	48.90	48.05	48.06	1,152,681	+0.07(+0.15%)
Oct 26, 2009	48.26	48.80	47.75	47.99	1,014,361	+0.02(+0.04%)
Oct 23, 2009	48.51	48.93	47.87	47.97	1,297,910	+0.16(+0.33%)
Oct 22, 2009	47.10	48.03	46.01	47.81	2,935,341	+3.68(+8.34%)
Oct 21, 2009	44.90	45.17	43.81	44.13	841,293	-0.67(-1.50%)
Oct 20, 2009	44.78	46.18	44.51	44.80	512,137	-1.19(-2.59%)
Oct 19, 2009	45.92	46.78	45.67	45.99	578,155	-0.03(-0.07%)
Oct 16, 2009	45.56	46.16	45.44	46.02	399,760	+0.15(+0.33%)
Oct 15, 2009	44.53	46.16	44.44	45.87	534,787	+0.96(+2.14%)
Oct 14, 2009	44.61	44.93	43.82	44.91	632,251	+0.93(+2.11%)
Oct 13, 2009	44.42	45.20	43.86	43.98	325,484	-0.53(-1.19%)
Oct 12, 2009	44.91	44.95	44.39	44.51	220,532	-0.15(-0.34%)
Oct 09, 2009	44.29	44.88	44.29	44.66	175,306	+0.18(+0.40%)
Oct 08, 2009	44.12	44.61	43.66	44.48	626,744	+0.72(+1.65%)
Oct 07, 2009	44.59	44.71	43.62	43.76	416,745	-0.54(-1.22%)
Oct 06, 2009	43.70	44.87	43.22	44.30	586,487	+1.01(+2.33%)
Oct 05, 2009	44.43	44.43	43.08	43.29	469,214	-0.77(-1.75%)
Oct 02, 2009	43.16	44.63	43.15	44.06	769,295	+0.95(+2.20%)
Oct 01, 2009	44.29	44.58	43.07	43.11	562,066	-1.43(-3.21%)
Sep 30, 2009	44.22	44.61	43.51	44.54	617,827	+0.56(+1.27%)
Sep 29, 2009	45.48	45.48	43.92	43.98	840,803	-1.18(-2.61%)
Sep 28, 2009	45.37	45.77	44.31	45.16	411,142	+0.25(+0.56%)
Sep 25, 2009	44.23	45.07	44.01	44.91	312,904	+0.36(+0.81%)
Sep 24, 2009	45.64	45.64	44.06	44.55	562,417	-0.84(-1.85%)
Sep 23, 2009	45.87	46.19	45.10	45.39	533,328	-0.41(-0.90%)
Sep 22, 2009	46.62	47.00	45.62	45.80	688,942	-0.87(-1.86%)
Sep 21, 2009	45.79	46.80	45.71	46.67	367,438	+0.78(+1.70%)
Sep 18, 2009	46.56	46.79	45.72	45.89	822,424	-0.56(-1.21%)
Sep 17, 2009	46.06	46.64	45.99	46.45	715,841	+0.35(+0.76%)
Sep 16, 2009	45.44	46.10	45.14	46.10	360,798	+0.66(+1.45%)
Sep 15, 2009	45.70	45.99	45.23	45.44	339,884	-0.37(-0.81%)
Sep 14, 2009	45.25	45.93	45.11	45.81	286,093	+0.22(+0.48%)
Sep 11, 2009	44.82	45.77	44.82	45.59	808,587	+0.73(+1.63%)
Sep 10, 2009	45.38	45.48	44.86	44.86	791,152	-0.54(-1.19%)
Sep 09, 2009	46.09	46.50	45.23	45.40	702,068	-0.65(-1.41%)
Sep 08, 2009	45.90	46.10	45.46	46.05	361,157	+0.10(+0.22%)
Sep 04, 2009	44.74	46.08	44.66	45.95	616,929	+1.42(+3.19%)
Sep 03, 2009	44.38	44.62	43.88	44.53	550,582	+0.38(+0.86%)
Sep 02, 2009	44.40	44.66	43.95	44.15	564,025	-0.50(-1.12%)

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.