Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	28.50	29.13	28.00	28.92	3,761,479	+0.30(+1.05%)
Nov 27, 2009	27.84	29.08	27.32	28.62	2,540,404	-0.08(-0.28%)
Nov 25, 2009	28.17	29.17	28.10	28.70	4,810,704	+0.71(+2.54%)
Nov 24, 2009	26.40	28.15	26.20	27.99	6,685,112	+1.49(+5.62%)
Nov 23, 2009	26.96	26.97	25.59	26.50	7,018,418	-0.31(-1.16%)
Nov 20, 2009	28.17	28.28	26.66	26.81	5,036,781	-1.40(-4.96%)
Nov 19, 2009	29.02	29.09	28.05	28.21	4,060,387	-0.97(-3.32%)
Nov 18, 2009	31.06	31.19	28.14	29.18	12,777,426	-2.08(-6.65%)
Nov 17, 2009	32.10	32.17	31.19	31.26	2,654,801	-0.99(-3.07%)
Nov 16, 2009	32.68	33.00	32.21	32.25	2,488,350	-0.37(-1.13%)
Nov 13, 2009	32.79	33.01	32.53	32.62	1,177,902	-0.31(-0.94%)
Nov 12, 2009	33.38	33.45	32.69	32.93	2,007,264	-0.34(-1.02%)
Nov 11, 2009	33.16	33.55	32.94	33.27	990,426	+0.28(+0.85%)
Nov 10, 2009	32.98	33.35	32.83	32.99	1,937,685	+0.11(+0.33%)
Nov 09, 2009	32.76	33.04	32.64	32.88	2,016,810	+0.24(+0.74%)
Nov 06, 2009	32.75	32.83	32.01	32.64	1,540,706	-0.40(-1.21%)
Nov 05, 2009	32.52	33.53	32.50	33.04	1,824,259	+0.89(+2.77%)
Nov 04, 2009	32.90	32.98	32.09	32.15	1,869,556	-0.69(-2.10%)
Nov 03, 2009	32.30	32.93	32.30	32.84	1,681,505	+0.56(+1.73%)
Nov 02, 2009	32.29	33.23	32.12	32.28	2,804,106	+0.18(+0.56%)
Oct 30, 2009	32.97	33.47	31.98	32.10	2,431,996	-0.72(-2.19%)
Oct 29, 2009	33.75	34.00	32.67	32.82	4,345,605	-0.55(-1.65%)
Oct 28, 2009	34.41	35.44	33.24	33.37	16,250,991	-8.29(-19.90%)
Oct 27, 2009	41.03	42.13	41.00	41.66	5,617,780	+0.64(+1.56%)
Oct 26, 2009	40.90	42.28	40.60	41.02	1,727,504	+0.15(+0.37%)
Oct 23, 2009	41.36	41.99	40.78	40.87	1,729,751	-0.86(-2.06%)
Oct 22, 2009	41.46	41.82	41.00	41.73	1,901,940	-0.04(-0.10%)
Oct 21, 2009	42.23	42.59	41.58	41.77	2,276,626	-0.46(-1.09%)
Oct 20, 2009	42.43	43.56	42.18	42.23	2,010,047	-1.51(-3.45%)
Oct 19, 2009	43.79	44.06	43.33	43.74	1,269,253	+0.11(+0.25%)
Oct 16, 2009	43.41	43.87	43.05	43.63	1,362,895	+0.20(+0.46%)
Oct 15, 2009	43.11	43.57	43.04	43.43	1,147,486	+0.04(+0.09%)
Oct 14, 2009	42.20	43.82	42.15	43.39	2,160,548	+1.37(+3.26%)
Oct 13, 2009	41.96	42.97	41.89	42.02	1,460,316	+0.06(+0.14%)
Oct 12, 2009	43.51	43.61	41.91	41.96	1,216,546	-1.13(-2.62%)
Oct 09, 2009	42.09	43.12	42.05	43.09	1,185,537	+0.87(+2.06%)
Oct 08, 2009	42.85	43.09	42.10	42.22	1,596,413	-0.23(-0.54%)
Oct 07, 2009	43.29	43.50	42.16	42.45	1,172,346	-0.69(-1.60%)
Oct 06, 2009	42.97	44.07	42.37	43.14	2,916,940	+0.23(+0.54%)
Oct 05, 2009	42.35	43.10	41.28	42.91	1,335,040	+0.89(+2.12%)
Oct 02, 2009	41.94	42.40	41.41	42.02	2,713,296	+0.71(+1.72%)
Oct 01, 2009	42.75	43.27	41.23	41.31	2,214,251	-1.19(-2.80%)
Sep 30, 2009	42.01	43.05	41.55	42.50	2,798,740	+0.40(+0.95%)
Sep 29, 2009	41.45	42.68	41.43	42.10	1,556,013	+0.82(+1.99%)
Sep 28, 2009	40.96	41.67	40.48	41.28	914,825	+0.62(+1.52%)
Sep 25, 2009	40.46	41.00	40.27	40.66	1,321,183	+0.30(+0.74%)
Sep 24, 2009	39.89	40.41	39.01	40.36	2,383,461	+0.34(+0.85%)
Sep 23, 2009	40.64	40.64	39.61	40.02	3,459,942	-0.26(-0.65%)
Sep 22, 2009	41.07	41.15	39.68	40.28	1,833,825	-0.95(-2.30%)
Sep 21, 2009	41.11	41.52	40.50	41.23	1,148,780	+0.01(+0.02%)
Sep 18, 2009	40.50	41.55	40.02	41.22	2,375,368	+0.87(+2.16%)
Sep 17, 2009	38.11	40.69	37.90	40.35	3,224,639	+2.24(+5.88%)
Sep 16, 2009	37.30	38.14	37.24	38.11	1,554,924	+0.82(+2.20%)
Sep 15, 2009	37.16	37.57	36.54	37.29	1,219,229	+0.00(+0.00%)
Sep 14, 2009	37.35	37.73	37.18	37.29	1,294,825	-0.22(-0.59%)
Sep 11, 2009	38.30	38.35	37.31	37.51	1,206,268	-0.64(-1.68%)
Sep 10, 2009	38.54	38.66	37.93	38.15	1,913,178	-0.56(-1.45%)
Sep 09, 2009	37.49	38.79	37.36	38.71	1,728,710	+1.43(+3.84%)
Sep 08, 2009	36.00	37.38	35.90	37.28	1,785,893	+1.32(+3.67%)
Sep 04, 2009	35.28	35.96	35.22	35.96	866,708	+0.57(+1.61%)
Sep 03, 2009	35.60	35.73	35.01	35.39	840,633	+0.06(+0.17%)
Sep 02, 2009	35.43	35.59	35.00	35.33	1,777,494	-0.36(-1.01%)

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.