Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.19	37.88	36.95	37.86	551,937	+0.53(+1.42%)
Nov 27, 2009	37.17	37.95	36.52	37.33	360,537	-0.93(-2.43%)
Nov 25, 2009	38.15	38.48	37.86	38.26	452,517	+0.25(+0.66%)
Nov 24, 2009	38.42	38.45	37.71	38.01	588,624	-0.44(-1.14%)
Nov 23, 2009	38.50	39.04	38.28	38.45	975,062	+0.25(+0.65%)
Nov 20, 2009	38.01	38.40	37.53	38.20	1,345,125	-0.16(-0.42%)
Nov 19, 2009	38.57	38.80	38.00	38.36	7,542,717	-1.37(-3.45%)
Nov 18, 2009	40.00	40.77	39.21	39.73	1,887,705	-0.85(-2.09%)
Nov 17, 2009	40.49	41.68	40.43	40.58	1,362,569	-2.25(-5.25%)
Nov 16, 2009	42.45	43.34	42.40	42.83	366,478	+0.63(+1.49%)
Nov 13, 2009	41.70	42.25	41.27	42.20	361,723	+0.64(+1.54%)
Nov 12, 2009	42.29	42.73	41.51	41.56	481,615	-0.79(-1.87%)
Nov 11, 2009	42.10	42.94	41.83	42.35	329,726	+0.62(+1.49%)
Nov 10, 2009	41.61	42.02	41.36	41.73	397,661	-0.21(-0.50%)
Nov 09, 2009	41.69	42.00	41.54	41.94	595,788	+0.59(+1.43%)
Nov 06, 2009	41.52	41.79	41.01	41.35	343,559	-0.70(-1.66%)
Nov 05, 2009	41.32	42.12	40.65	42.05	526,124	+1.26(+3.09%)
Nov 04, 2009	41.94	41.94	40.77	40.79	412,000	-0.68(-1.64%)
Nov 03, 2009	40.63	41.69	40.21	41.47	389,498	+0.53(+1.29%)
Nov 02, 2009	41.41	42.13	39.95	40.94	471,651	-0.31(-0.75%)
Oct 30, 2009	42.69	42.79	41.19	41.25	702,655	-1.75(-4.07%)
Oct 29, 2009	42.16	43.14	41.70	43.00	517,443	+1.25(+2.99%)
Oct 28, 2009	42.45	42.67	41.40	41.75	562,090	-0.70(-1.65%)
Oct 27, 2009	43.28	43.62	42.34	42.45	561,716	-0.83(-1.92%)
Oct 26, 2009	43.61	43.87	42.52	43.28	816,514	+0.04(+0.09%)
Oct 23, 2009	43.16	45.01	42.78	43.24	838,810	-1.91(-4.23%)
Oct 22, 2009	43.34	45.25	43.28	45.15	574,158	+1.92(+4.44%)
Oct 21, 2009	43.45	44.44	43.15	43.23	740,707	-0.52(-1.19%)
Oct 20, 2009	43.51	44.09	43.25	43.75	793,656	-0.16(-0.36%)
Oct 19, 2009	44.26	44.26	43.29	43.91	946,977	-0.15(-0.34%)
Oct 16, 2009	45.09	45.14	43.98	44.06	887,198	-1.49(-3.27%)
Oct 15, 2009	44.52	45.83	44.03	45.55	606,388	+0.55(+1.22%)
Oct 14, 2009	43.60	45.13	43.22	45.00	741,692	+1.83(+4.24%)
Oct 13, 2009	43.43	43.88	42.62	43.17	352,004	-0.54(-1.24%)
Oct 12, 2009	43.75	44.21	43.35	43.71	284,000	-0.02(-0.05%)
Oct 09, 2009	43.51	44.16	43.15	43.73	352,264	+0.26(+0.60%)
Oct 08, 2009	42.90	43.87	42.64	43.47	486,164	+0.76(+1.78%)
Oct 07, 2009	42.48	42.76	41.78	42.71	216,758	+0.19(+0.45%)
Oct 06, 2009	42.14	42.91	41.80	42.52	398,049	+0.77(+1.84%)
Oct 05, 2009	41.67	42.15	41.33	41.75	508,426	+0.23(+0.55%)
Oct 02, 2009	41.02	42.04	40.81	41.52	547,569	+0.06(+0.14%)
Oct 01, 2009	43.11	43.26	41.22	41.46	581,283	-1.81(-4.18%)
Sep 30, 2009	42.88	43.74	42.39	43.27	391,520	+0.57(+1.33%)
Sep 29, 2009	43.31	44.13	42.68	42.70	656,995	-0.32(-0.74%)
Sep 28, 2009	42.08	43.29	41.68	43.02	448,791	+1.12(+2.67%)
Sep 25, 2009	42.16	42.69	41.32	41.90	581,521	-0.63(-1.48%)
Sep 24, 2009	43.89	44.18	42.18	42.53	635,885	-1.13(-2.59%)
Sep 23, 2009	43.64	44.62	43.40	43.66	464,702	+0.24(+0.55%)
Sep 22, 2009	42.67	43.43	42.24	43.42	786,555	+1.06(+2.50%)
Sep 21, 2009	43.09	43.30	41.94	42.36	543,124	-1.20(-2.75%)
Sep 18, 2009	43.39	43.70	42.65	43.56	712,758	+0.41(+0.95%)
Sep 17, 2009	43.19	43.78	42.66	43.15	853,653	-1.06(-2.40%)
Sep 16, 2009	42.14	44.34	42.14	44.21	748,505	+2.12(+5.04%)
Sep 15, 2009	40.72	42.19	40.51	42.09	378,738	+1.26(+3.09%)
Sep 14, 2009	40.08	40.83	39.62	40.83	336,676	+0.28(+0.69%)
Sep 11, 2009	39.77	40.81	39.32	40.55	389,024	+0.76(+1.91%)
Sep 10, 2009	38.85	39.83	38.56	39.79	293,583	+0.71(+1.82%)
Sep 09, 2009	38.12	39.21	38.12	39.08	665,223	+0.87(+2.28%)
Sep 08, 2009	38.12	38.28	37.64	38.21	348,560	+0.34(+0.90%)
Sep 04, 2009	37.26	37.90	36.83	37.87	254,331	+0.66(+1.77%)
Sep 03, 2009	37.39	37.71	36.73	37.21	347,273	+0.02(+0.05%)
Sep 02, 2009	38.28	38.99	37.10	37.19	366,958	-1.28(-3.33%)

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.