Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	51.06	51.15	50.82	51.02	131,792	-0.14(-0.28%)
Nov 27, 2009	48.81	51.43	48.71	51.16	54,897	-0.52(-1.01%)
Nov 25, 2009	51.29	51.70	51.29	51.69	36,101	+0.33(+0.64%)
Nov 24, 2009	51.25	51.49	50.76	51.36	92,878	+0.41(+0.80%)
Nov 23, 2009	50.68	51.30	50.68	50.95	113,889	+0.50(+0.99%)
Nov 20, 2009	50.12	50.52	50.12	50.45	68,852	+0.23(+0.46%)
Nov 19, 2009	50.27	50.27	49.72	50.22	128,098	-0.31(-0.61%)
Nov 18, 2009	50.36	50.58	50.08	50.54	88,821	+0.16(+0.32%)
Nov 17, 2009	50.19	50.38	50.04	50.37	52,353	+0.02(+0.05%)
Nov 16, 2009	50.00	50.48	49.90	50.35	142,071	+0.70(+1.40%)
Nov 13, 2009	49.73	49.95	49.52	49.65	68,113	+0.07(+0.15%)
Nov 12, 2009	50.05	50.05	49.49	49.58	35,441	-0.27(-0.54%)
Nov 11, 2009	50.02	50.02	49.55	49.85	130,951	+0.13(+0.26%)
Nov 10, 2009	49.33	49.84	49.33	49.72	67,312	+0.25(+0.51%)
Nov 09, 2009	48.86	49.49	48.84	49.46	60,339	+0.75(+1.54%)
Nov 06, 2009	48.52	48.77	48.27	48.71	49,747	+0.16(+0.34%)
Nov 05, 2009	48.00	48.61	48.00	48.55	60,048	+0.80(+1.68%)
Nov 04, 2009	47.38	48.28	47.38	47.75	87,397	+0.54(+1.14%)
Nov 03, 2009	47.05	47.24	46.91	47.21	53,754	+0.04(+0.09%)
Nov 02, 2009	47.06	47.53	46.95	47.17	104,425	+0.27(+0.58%)
Oct 30, 2009	47.45	47.74	46.82	46.90	225,756	-0.68(-1.43%)
Oct 29, 2009	47.27	47.63	47.15	47.58	107,003	+0.47(+0.99%)
Oct 28, 2009	47.73	47.82	47.11	47.11	112,314	-0.75(-1.57%)
Oct 27, 2009	47.71	48.05	47.57	47.86	64,261	+0.24(+0.50%)
Oct 26, 2009	48.29	48.55	47.53	47.63	96,012	-0.51(-1.07%)
Oct 23, 2009	48.22	48.22	48.02	48.14	54,818	-0.49(-1.01%)
Oct 22, 2009	48.18	48.83	47.92	48.63	435,283	+0.35(+0.73%)
Oct 21, 2009	48.94	49.03	48.26	48.28	74,437	-0.66(-1.35%)
Oct 20, 2009	48.93	49.01	48.89	48.94	47,044	-0.51(-1.04%)
Oct 19, 2009	48.99	49.58	48.96	49.46	72,611	+0.42(+0.87%)
Oct 16, 2009	48.99	49.16	48.85	49.03	76,302	-0.13(-0.27%)
Oct 15, 2009	48.77	49.23	48.77	49.16	81,905	+0.29(+0.59%)
Oct 14, 2009	48.55	49.02	48.32	48.88	391,083	+0.65(+1.34%)
Oct 13, 2009	48.36	48.48	48.17	48.23	112,133	-0.41(-0.84%)
Oct 12, 2009	48.72	48.79	48.52	48.64	268,851	+0.20(+0.41%)
Oct 09, 2009	48.02	48.51	48.02	48.44	128,379	+0.47(+0.99%)
Oct 08, 2009	48.11	48.30	47.94	47.97	132,761	-0.03(-0.07%)
Oct 07, 2009	47.90	48.00	47.72	48.00	80,009	+0.16(+0.34%)
Oct 06, 2009	47.58	48.01	47.35	47.84	186,952	+0.38(+0.81%)
Oct 05, 2009	47.36	47.63	46.94	47.45	112,651	+0.26(+0.55%)
Oct 02, 2009	47.09	47.37	47.05	47.19	164,804	-0.19(-0.41%)
Oct 01, 2009	48.05	48.13	47.34	47.39	61,285	-0.79(-1.65%)
Sep 30, 2009	48.45	48.45	47.72	48.18	133,745	-0.20(-0.41%)
Sep 29, 2009	48.53	48.70	48.31	48.38	70,641	-0.02(-0.05%)
Sep 28, 2009	47.86	48.74	47.86	48.40	31,248	+0.69(+1.46%)
Sep 25, 2009	47.64	48.04	47.64	47.71	43,158	-0.12(-0.26%)
Sep 24, 2009	48.13	48.13	47.61	47.83	72,831	-0.13(-0.27%)
Sep 23, 2009	48.48	48.54	47.96	47.96	106,249	-0.56(-1.16%)
Sep 22, 2009	48.82	48.88	48.34	48.52	45,196	-0.29(-0.60%)
Sep 21, 2009	48.46	48.96	48.39	48.82	73,605	+0.25(+0.52%)
Sep 18, 2009	48.80	48.91	48.54	48.57	51,176	-0.09(-0.18%)
Sep 17, 2009	48.63	48.79	48.49	48.66	98,563	+0.38(+0.78%)
Sep 16, 2009	48.36	48.62	48.16	48.28	127,761	-0.06(-0.12%)
Sep 15, 2009	48.62	48.63	48.25	48.34	41,205	-0.35(-0.72%)
Sep 14, 2009	48.26	48.70	48.26	48.69	45,756	+0.26(+0.54%)
Sep 11, 2009	48.34	48.55	48.20	48.43	52,170	+0.07(+0.15%)
Sep 10, 2009	47.96	48.35	47.80	48.35	75,542	+0.41(+0.85%)
Sep 09, 2009	47.52	48.08	47.52	47.94	49,166	+0.47(+0.98%)
Sep 08, 2009	47.94	47.94	47.18	47.48	56,413	-0.14(-0.29%)
Sep 04, 2009	47.00	47.66	47.00	47.62	42,330	+0.61(+1.30%)
Sep 03, 2009	47.05	47.12	46.67	47.00	129,429	+0.00(+0.00%)
Sep 02, 2009	46.90	47.29	46.83	47.00	59,632	-0.07(-0.14%)

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.