Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.60	43.16	42.40	43.08	2,469,340	+0.47(+1.10%)
Nov 27, 2009	42.70	43.06	42.10	42.61	779,894	-0.55(-1.27%)
Nov 25, 2009	42.52	43.25	42.15	43.16	2,026,363	+0.76(+1.79%)
Nov 24, 2009	42.12	42.41	41.93	42.40	2,349,766	+0.29(+0.69%)
Nov 23, 2009	42.11	42.64	41.95	42.11	2,836,168	+0.16(+0.38%)
Nov 20, 2009	42.16	42.31	41.91	41.95	2,281,857	-0.10(-0.24%)
Nov 19, 2009	42.52	42.71	41.82	42.05	1,626,377	-0.63(-1.48%)
Nov 18, 2009	42.56	42.86	42.50	42.68	1,567,066	+0.03(+0.07%)
Nov 17, 2009	42.57	42.73	42.26	42.65	1,681,046	+0.08(+0.19%)
Nov 16, 2009	42.36	42.73	42.20	42.57	2,275,960	+0.50(+1.19%)
Nov 13, 2009	41.86	42.41	41.65	42.07	2,433,987	+0.43(+1.03%)
Nov 12, 2009	42.72	42.85	41.57	41.64	3,732,627	-1.17(-2.73%)
Nov 11, 2009	43.43	43.45	42.73	42.81	1,697,455	-0.42(-0.97%)
Nov 10, 2009	43.09	43.39	43.01	43.23	1,936,372	+0.01(+0.02%)
Nov 09, 2009	42.56	43.24	42.46	43.22	1,999,922	+0.83(+1.96%)
Nov 06, 2009	42.37	42.83	42.17	42.39	1,676,543	+0.02(+0.05%)
Nov 05, 2009	42.15	42.73	42.11	42.37	1,518,233	+0.37(+0.88%)
Nov 04, 2009	41.69	42.67	41.65	42.00	2,536,648	-0.04(-0.10%)
Nov 03, 2009	42.31	42.65	41.94	42.04	2,423,705	-0.41(-0.97%)
Nov 02, 2009	43.40	43.40	42.25	42.45	3,037,429	-0.83(-1.92%)
Oct 30, 2009	44.28	44.36	42.91	43.28	3,144,132	-1.08(-2.43%)
Oct 29, 2009	43.75	44.42	43.20	44.36	2,646,377	+0.69(+1.58%)
Oct 28, 2009	43.73	44.02	43.01	43.67	3,874,265	-0.32(-0.73%)
Oct 27, 2009	43.60	45.11	43.60	43.99	4,365,411	-1.00(-2.22%)
Oct 26, 2009	46.05	46.63	44.92	44.99	2,838,448	-0.94(-2.05%)
Oct 23, 2009	46.04	46.15	45.53	45.93	1,979,050	-0.62(-1.33%)
Oct 22, 2009	46.56	46.63	45.75	46.55	2,258,808	+0.09(+0.19%)
Oct 21, 2009	46.52	47.17	46.36	46.46	3,583,168	-0.02(-0.04%)
Oct 20, 2009	46.45	46.69	46.42	46.48	2,636,083	-0.86(-1.82%)
Oct 19, 2009	47.29	47.62	46.72	47.34	2,917,120	+0.21(+0.45%)
Oct 16, 2009	46.91	47.49	46.80	47.13	2,215,258	-0.03(-0.06%)
Oct 15, 2009	46.45	47.16	46.40	47.16	1,576,913	+0.66(+1.42%)
Oct 14, 2009	46.65	46.80	46.34	46.50	1,533,837	+0.12(+0.26%)
Oct 13, 2009	46.02	46.41	45.66	46.38	2,084,529	+0.33(+0.72%)
Oct 12, 2009	45.91	46.17	45.65	46.05	989,185	+0.24(+0.52%)
Oct 09, 2009	45.40	45.91	45.13	45.81	1,677,572	+0.42(+0.93%)
Oct 08, 2009	45.51	45.61	45.10	45.39	1,482,658	+0.14(+0.31%)
Oct 07, 2009	45.89	45.89	45.07	45.25	2,321,041	-0.79(-1.72%)
Oct 06, 2009	46.83	46.83	45.04	46.04	2,153,170	+0.71(+1.57%)
Oct 05, 2009	44.96	45.43	44.37	45.33	1,386,119	+0.54(+1.21%)
Oct 02, 2009	44.49	44.96	43.86	44.79	2,161,608	+0.07(+0.16%)
Oct 01, 2009	45.69	45.81	44.72	44.72	1,495,722	-1.00(-2.19%)
Sep 30, 2009	46.12	46.20	44.96	45.72	2,906,248	-0.43(-0.93%)
Sep 29, 2009	46.39	46.39	45.98	46.15	1,309,458	-0.06(-0.13%)
Sep 28, 2009	45.74	46.55	45.70	46.21	1,215,774	+0.54(+1.18%)
Sep 25, 2009	46.27	46.38	45.64	45.67	2,386,070	-0.70(-1.51%)
Sep 24, 2009	46.87	47.18	46.19	46.37	2,221,686	-0.49(-1.05%)
Sep 23, 2009	47.03	47.58	46.81	46.86	1,860,783	-0.27(-0.57%)
Sep 22, 2009	47.18	47.40	46.78	47.13	1,914,332	+0.08(+0.17%)
Sep 21, 2009	46.76	47.44	46.58	47.05	3,025,695	+0.07(+0.15%)
Sep 18, 2009	47.33	47.40	46.87	46.98	3,355,287	+0.18(+0.38%)
Sep 17, 2009	47.59	47.77	46.69	46.80	2,929,706	+0.08(+0.18%)
Sep 16, 2009	46.83	47.82	46.53	46.72	1,707,661	-0.11(-0.24%)
Sep 15, 2009	46.53	46.93	46.01	46.83	1,748,838	+0.24(+0.52%)
Sep 14, 2009	45.81	46.63	45.73	46.59	1,833,956	+0.68(+1.48%)
Sep 11, 2009	46.62	46.77	45.74	45.91	2,454,135	-0.69(-1.48%)
Sep 10, 2009	46.43	46.73	46.26	46.60	2,071,743	+0.27(+0.58%)
Sep 09, 2009	45.97	46.34	45.86	46.33	2,395,508	+0.31(+0.67%)
Sep 08, 2009	46.33	46.33	45.63	46.02	1,793,722	+0.15(+0.33%)
Sep 04, 2009	45.32	45.97	45.32	45.87	1,579,293	+0.41(+0.90%)
Sep 03, 2009	44.97	45.57	44.68	45.46	2,931,676	+0.75(+1.68%)
Sep 02, 2009	44.89	45.20	44.46	44.71	2,303,985	-0.30(-0.67%)

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.