Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.15	36.63	34.62	34.99	2,898,086	-0.59(-1.66%)
Nov 27, 2009	35.62	36.15	34.65	35.58	1,850,498	-1.03(-2.81%)
Nov 25, 2009	36.06	36.84	35.99	36.61	2,932,905	+0.63(+1.75%)
Nov 24, 2009	36.59	36.73	35.80	35.98	2,872,868	-0.44(-1.21%)
Nov 23, 2009	37.22	37.29	35.86	36.42	3,999,733	-0.17(-0.46%)
Nov 20, 2009	36.38	36.90	35.78	36.59	4,756,840	+0.03(+0.08%)
Nov 19, 2009	37.90	37.94	36.05	36.56	7,036,924	-1.48(-3.89%)
Nov 18, 2009	39.19	39.30	37.89	38.04	6,253,053	-0.84(-2.16%)
Nov 17, 2009	40.89	40.91	38.44	38.88	12,619,192	-6.61(-14.53%)
Nov 16, 2009	44.19	46.18	44.19	45.49	2,241,715	+1.54(+3.50%)
Nov 13, 2009	43.63	44.86	43.51	43.95	1,617,495	+0.19(+0.43%)
Nov 12, 2009	44.49	44.75	43.67	43.76	983,540	-0.81(-1.82%)
Nov 11, 2009	44.49	44.93	44.03	44.57	1,063,833	+0.57(+1.30%)
Nov 10, 2009	44.19	44.59	43.50	44.00	1,837,230	-1.29(-2.85%)
Nov 09, 2009	44.34	45.33	44.34	45.29	837,774	+1.48(+3.38%)
Nov 06, 2009	43.86	44.57	43.29	43.81	870,215	-0.46(-1.04%)
Nov 05, 2009	43.70	44.62	43.63	44.27	913,698	+1.03(+2.38%)
Nov 04, 2009	43.50	44.21	43.06	43.24	1,342,749	+0.30(+0.70%)
Nov 03, 2009	41.98	43.33	41.65	42.94	1,655,309	+0.34(+0.80%)
Nov 02, 2009	41.95	43.60	41.30	42.60	1,848,828	+0.31(+0.73%)
Oct 30, 2009	43.99	44.25	42.22	42.29	1,850,999	-1.89(-4.28%)
Oct 29, 2009	43.59	44.75	43.20	44.18	1,279,530	+1.08(+2.51%)
Oct 28, 2009	45.53	45.69	43.05	43.10	2,040,105	-2.79(-6.08%)
Oct 27, 2009	46.07	46.46	45.58	45.89	1,119,886	-0.10(-0.22%)
Oct 26, 2009	46.86	47.90	45.90	45.99	1,808,171	-0.93(-1.98%)
Oct 23, 2009	46.71	47.09	46.51	46.92	1,717,835	-0.23(-0.49%)
Oct 22, 2009	45.89	47.49	45.19	47.15	2,028,982	+1.36(+2.97%)
Oct 21, 2009	45.09	46.53	45.09	45.79	1,647,136	+0.36(+0.79%)
Oct 20, 2009	44.90	45.52	44.88	45.43	1,158,894	-0.62(-1.35%)
Oct 19, 2009	46.42	46.43	45.68	46.05	1,312,126	-0.12(-0.26%)
Oct 16, 2009	45.42	46.57	45.02	46.17	1,689,855	+0.29(+0.63%)
Oct 15, 2009	44.94	46.16	44.43	45.88	2,338,207	+0.80(+1.77%)
Oct 14, 2009	44.85	45.13	44.30	45.08	1,346,874	+0.63(+1.42%)
Oct 13, 2009	44.01	44.60	43.53	44.45	1,234,635	+0.37(+0.84%)
Oct 12, 2009	44.38	44.59	43.89	44.08	710,184	-0.01(-0.02%)
Oct 09, 2009	44.04	44.38	43.62	44.09	1,047,950	+0.08(+0.18%)
Oct 08, 2009	44.84	45.11	43.73	44.01	1,837,090	-0.16(-0.36%)
Oct 07, 2009	44.30	44.81	43.56	44.17	1,715,007	-0.60(-1.34%)
Oct 06, 2009	44.71	45.37	44.40	44.77	1,448,554	+0.59(+1.34%)
Oct 05, 2009	43.84	44.32	43.35	44.18	947,976	+0.67(+1.54%)
Oct 02, 2009	43.61	44.45	43.35	43.51	950,753	-0.77(-1.74%)
Oct 01, 2009	45.84	46.10	44.20	44.28	1,062,658	-1.67(-3.63%)
Sep 30, 2009	46.63	46.96	45.06	45.95	1,239,961	-0.56(-1.20%)
Sep 29, 2009	46.36	47.08	46.12	46.51	763,152	+0.23(+0.50%)
Sep 28, 2009	45.29	46.48	45.21	46.28	731,944	+1.12(+2.48%)
Sep 25, 2009	45.40	45.76	44.80	45.16	1,162,405	-0.52(-1.14%)
Sep 24, 2009	46.86	46.87	45.13	45.68	1,745,291	-0.88(-1.89%)
Sep 23, 2009	47.65	47.84	46.49	46.56	892,586	-1.02(-2.14%)
Sep 22, 2009	47.69	48.12	47.43	47.58	1,085,602	+0.41(+0.87%)
Sep 21, 2009	47.89	48.14	46.77	47.17	1,226,655	-1.36(-2.80%)
Sep 18, 2009	49.24	49.45	48.23	48.53	1,373,261	-0.36(-0.74%)
Sep 17, 2009	48.76	49.73	48.13	48.89	1,763,100	+1.76(+3.73%)
Sep 16, 2009	47.09	48.92	46.81	47.13	2,014,158	+0.23(+0.49%)
Sep 15, 2009	46.90	47.06	45.72	46.90	1,908,956	+0.16(+0.34%)
Sep 14, 2009	46.03	46.99	45.52	46.74	894,243	+0.10(+0.21%)
Sep 11, 2009	47.10	47.50	46.04	46.64	1,233,351	-0.34(-0.72%)
Sep 10, 2009	46.42	46.98	45.92	46.98	808,755	+0.56(+1.21%)
Sep 09, 2009	45.75	46.77	45.46	46.42	1,284,584	+0.54(+1.18%)
Sep 08, 2009	45.43	46.15	45.23	45.88	1,285,956	+1.03(+2.30%)
Sep 04, 2009	44.16	45.15	44.00	44.85	1,615,925	+0.67(+1.52%)
Sep 03, 2009	43.47	44.26	43.34	44.18	1,372,374	+0.95(+2.20%)
Sep 02, 2009	43.16	43.59	42.90	43.23	1,868,864	-0.14(-0.32%)

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.