Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	50.77	51.33	50.29	50.78	6,891,008	-0.26(-0.50%)
Nov 27, 2009	50.70	51.34	49.85	51.04	4,883,927	-1.78(-3.37%)
Nov 25, 2009	52.17	52.90	51.84	52.82	5,308,422	+0.82(+1.57%)
Nov 24, 2009	51.36	52.12	50.80	52.00	6,566,692	+0.37(+0.72%)
Nov 23, 2009	51.06	52.15	51.03	51.63	7,064,603	+1.35(+2.69%)
Nov 20, 2009	50.99	50.99	49.71	50.28	10,255,585	-0.97(-1.89%)
Nov 19, 2009	52.02	52.17	50.51	51.25	9,496,296	-1.06(-2.02%)
Nov 18, 2009	52.95	53.10	51.94	52.30	6,087,634	-0.53(-1.00%)
Nov 17, 2009	52.88	53.35	52.47	52.83	6,169,910	-0.27(-0.51%)
Nov 16, 2009	52.26	53.56	52.25	53.10	7,200,167	+1.28(+2.46%)
Nov 13, 2009	51.59	52.14	50.97	51.83	5,668,204	+0.40(+0.78%)
Nov 12, 2009	51.90	52.21	50.93	51.42	7,750,076	-0.83(-1.59%)
Nov 11, 2009	53.32	53.42	51.65	52.25	6,809,767	-0.65(-1.24%)
Nov 10, 2009	52.13	53.10	51.94	52.91	7,329,594	+0.70(+1.35%)
Nov 09, 2009	51.54	52.42	51.54	52.20	6,139,649	+1.36(+2.68%)
Nov 06, 2009	50.48	51.29	50.13	50.84	5,505,082	-0.04(-0.07%)
Nov 05, 2009	50.83	51.28	50.10	50.88	6,873,836	+0.53(+1.05%)
Nov 04, 2009	50.65	51.24	50.23	50.35	9,438,759	+0.38(+0.77%)
Nov 03, 2009	47.87	50.20	47.30	49.97	12,711,612	+1.68(+3.48%)
Nov 02, 2009	48.06	49.22	47.07	48.29	13,203,542	+0.59(+1.24%)
Oct 30, 2009	49.41	49.62	47.09	47.70	14,497,247	-2.05(-4.12%)
Oct 29, 2009	49.42	50.36	49.26	49.75	8,796,089	+0.82(+1.68%)
Oct 28, 2009	50.15	50.27	48.74	48.92	9,286,214	-1.55(-3.06%)
Oct 27, 2009	50.91	51.26	50.29	50.47	8,506,672	-0.26(-0.52%)
Oct 26, 2009	51.80	52.88	50.52	50.73	7,272,774	-0.91(-1.75%)
Oct 23, 2009	51.91	52.01	51.26	51.64	7,635,321	-1.16(-2.20%)
Oct 22, 2009	51.60	52.93	50.10	52.80	10,305,087	+1.54(+3.00%)
Oct 21, 2009	51.03	53.27	50.93	51.26	10,401,953	-0.09(-0.17%)
Oct 20, 2009	50.76	51.42	50.71	51.35	5,428,678	-0.58(-1.11%)
Oct 19, 2009	51.68	52.15	51.61	51.93	6,155,417	+0.13(+0.25%)
Oct 16, 2009	51.54	52.17	50.99	51.80	8,016,614	-0.47(-0.89%)
Oct 15, 2009	50.93	52.33	50.85	52.26	8,432,036	+0.86(+1.68%)
Oct 14, 2009	51.17	51.54	50.87	51.40	5,916,570	+0.92(+1.83%)
Oct 13, 2009	50.72	50.72	49.79	50.48	6,426,313	-0.01(-0.01%)
Oct 12, 2009	50.70	50.74	49.83	50.48	7,534,316	+0.48(+0.97%)
Oct 09, 2009	50.21	51.22	49.67	50.00	7,270,997	-0.35(-0.69%)
Oct 08, 2009	49.04	50.47	48.90	50.34	8,616,673	+1.67(+3.44%)
Oct 07, 2009	48.59	49.04	47.98	48.67	6,349,575	-0.10(-0.21%)
Oct 06, 2009	48.00	49.21	47.94	48.77	8,488,294	+1.31(+2.75%)
Oct 05, 2009	46.68	47.76	46.40	47.46	7,086,937	+0.74(+1.59%)
Oct 02, 2009	46.84	47.40	46.35	46.72	7,314,757	-0.64(-1.35%)
Oct 01, 2009	49.10	49.38	47.35	47.36	8,895,158	-1.92(-3.89%)
Sep 30, 2009	49.46	49.68	48.18	49.28	10,984,373	+0.07(+0.14%)
Sep 29, 2009	49.65	49.92	48.93	49.21	7,403,622	-0.75(-1.50%)
Sep 28, 2009	48.59	50.02	48.30	49.96	7,836,190	+1.54(+3.18%)
Sep 25, 2009	47.55	48.70	47.14	48.42	13,369,911	+1.60(+3.41%)
Sep 24, 2009	47.90	48.15	46.54	46.82	11,052,521	-1.17(-2.44%)
Sep 23, 2009	49.16	49.33	47.88	47.99	6,554,673	-1.24(-2.52%)
Sep 22, 2009	49.04	49.65	48.97	49.23	5,800,264	+0.77(+1.60%)
Sep 21, 2009	47.77	48.63	47.53	48.46	6,519,680	-0.04(-0.08%)
Sep 18, 2009	49.60	49.75	48.01	48.50	11,138,507	-0.94(-1.89%)
Sep 17, 2009	49.44	50.02	49.33	49.43	7,532,210	-0.03(-0.05%)
Sep 16, 2009	49.40	50.02	49.09	49.46	8,848,139	+0.41(+0.85%)
Sep 15, 2009	48.70	49.34	48.25	49.04	7,945,558	+0.65(+1.34%)
Sep 14, 2009	47.75	48.46	47.69	48.39	7,495,756	+0.01(+0.03%)
Sep 11, 2009	48.55	48.90	47.94	48.38	7,806,910	+0.12(+0.25%)
Sep 10, 2009	47.80	48.32	47.46	48.26	8,940,639	+0.58(+1.23%)
Sep 09, 2009	47.29	48.08	46.90	47.68	8,809,562	+0.49(+1.04%)
Sep 08, 2009	46.54	47.31	46.26	47.19	10,553,888	+1.47(+3.22%)
Sep 04, 2009	45.20	45.89	45.19	45.72	6,328,098	+0.47(+1.03%)
Sep 03, 2009	45.64	45.65	44.96	45.25	6,676,867	+0.11(+0.25%)
Sep 02, 2009	45.40	45.67	44.91	45.14	9,338,483	-0.26(-0.58%)

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.