Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.70	36.81	35.98	36.08	3,857,575	-0.50(-1.37%)
Nov 27, 2009	36.30	36.94	35.67	36.58	2,185,127	-0.87(-2.34%)
Nov 25, 2009	37.54	37.54	37.09	37.45	4,350,002	+0.78(+2.13%)
Nov 24, 2009	37.54	37.68	36.57	36.67	4,861,305	-0.85(-2.26%)
Nov 23, 2009	38.31	38.47	37.35	37.52	3,618,802	-0.12(-0.32%)
Nov 20, 2009	37.29	37.77	36.99	37.64	3,692,382	+0.31(+0.82%)
Nov 19, 2009	38.21	38.38	36.90	37.33	4,272,001	-1.21(-3.13%)
Nov 18, 2009	38.61	39.05	38.29	38.54	4,811,768	+0.01(+0.02%)
Nov 17, 2009	38.07	38.64	37.71	38.53	3,570,430	+0.08(+0.20%)
Nov 16, 2009	37.26	38.59	37.19	38.45	7,600,073	+1.73(+4.72%)
Nov 13, 2009	37.06	37.54	36.66	36.72	5,953,905	-0.35(-0.94%)
Nov 12, 2009	38.04	38.22	36.86	37.07	5,122,303	-0.91(-2.39%)
Nov 11, 2009	38.16	38.51	37.80	37.98	5,989,112	+0.29(+0.77%)
Nov 10, 2009	39.10	39.40	37.44	37.69	14,589,056	-3.08(-7.56%)
Nov 09, 2009	39.27	40.83	39.19	40.77	4,692,873	+2.22(+5.75%)
Nov 06, 2009	38.27	39.12	37.95	38.55	3,670,546	+0.02(+0.04%)
Nov 05, 2009	38.53	39.16	38.42	38.54	5,254,031	+0.37(+0.96%)
Nov 04, 2009	38.47	39.69	38.06	38.17	4,900,341	+0.15(+0.40%)
Nov 03, 2009	37.02	38.42	37.01	38.02	4,237,435	+0.25(+0.67%)
Nov 02, 2009	38.42	38.71	37.08	37.77	5,305,125	+0.04(+0.11%)
Oct 30, 2009	39.62	39.79	37.65	37.72	5,289,785	-2.16(-5.41%)
Oct 29, 2009	39.54	40.26	39.29	39.88	2,948,978	+0.97(+2.49%)
Oct 28, 2009	40.26	40.40	38.87	38.91	3,923,899	-1.61(-3.98%)
Oct 27, 2009	40.97	41.44	40.46	40.52	2,626,584	-0.44(-1.08%)
Oct 26, 2009	42.33	42.86	40.86	40.97	2,842,402	-1.10(-2.62%)
Oct 23, 2009	42.22	42.33	41.93	42.07	2,141,444	-0.93(-2.17%)
Oct 22, 2009	42.87	43.31	41.99	43.00	2,521,994	+0.20(+0.46%)
Oct 21, 2009	42.78	43.77	42.66	42.81	2,913,583	-0.16(-0.38%)
Oct 20, 2009	42.50	42.99	42.47	42.97	2,996,475	-0.80(-1.82%)
Oct 19, 2009	43.00	43.95	42.54	43.77	3,427,480	+1.10(+2.59%)
Oct 16, 2009	42.72	43.09	42.42	42.67	4,024,245	-0.58(-1.34%)
Oct 15, 2009	41.81	43.42	41.61	43.24	6,158,607	+1.30(+3.10%)
Oct 14, 2009	41.99	42.07	41.14	41.94	3,911,140	+1.16(+2.85%)
Oct 13, 2009	41.23	41.32	40.38	40.78	3,305,198	-0.40(-0.97%)
Oct 12, 2009	41.46	41.87	41.15	41.18	3,498,948	-0.22(-0.53%)
Oct 09, 2009	41.32	41.68	40.86	41.40	3,018,546	+0.03(+0.08%)
Oct 08, 2009	42.55	42.72	41.15	41.37	6,572,689	-0.06(-0.14%)
Oct 07, 2009	39.96	41.78	39.87	41.43	9,093,481	+0.68(+1.67%)
Oct 06, 2009	41.46	41.48	40.38	40.75	7,703,454	-0.02(-0.04%)
Oct 05, 2009	40.77	40.93	39.64	40.76	5,700,667	+0.35(+0.86%)
Oct 02, 2009	40.94	41.77	40.27	40.41	4,805,824	-1.49(-3.57%)
Oct 01, 2009	42.98	43.44	41.90	41.91	4,040,681	-1.27(-2.95%)
Sep 30, 2009	43.81	43.94	42.46	43.18	3,741,418	-0.18(-0.41%)
Sep 29, 2009	43.96	44.04	43.14	43.36	2,618,280	-0.41(-0.93%)
Sep 28, 2009	43.37	44.11	43.14	43.77	2,962,421	+0.57(+1.32%)
Sep 25, 2009	43.81	44.03	43.16	43.20	3,112,382	-0.82(-1.87%)
Sep 24, 2009	45.53	45.99	43.77	44.02	3,662,932	-1.31(-2.88%)
Sep 23, 2009	46.52	46.62	45.26	45.33	2,701,144	-1.14(-2.45%)
Sep 22, 2009	47.11	47.11	46.37	46.47	2,839,316	-0.25(-0.55%)
Sep 21, 2009	46.87	47.03	46.34	46.72	2,369,971	-0.87(-1.84%)
Sep 18, 2009	47.75	47.89	47.11	47.60	2,072,727	+0.13(+0.27%)
Sep 17, 2009	47.36	48.19	46.94	47.47	3,436,381	+0.28(+0.59%)
Sep 16, 2009	46.93	47.67	46.56	47.19	3,672,169	+0.42(+0.91%)
Sep 15, 2009	46.42	47.00	45.54	46.77	2,195,660	+0.59(+1.27%)
Sep 14, 2009	45.63	46.34	45.07	46.18	2,168,219	+0.09(+0.18%)
Sep 11, 2009	46.28	46.60	45.43	46.10	2,462,326	+0.04(+0.09%)
Sep 10, 2009	45.29	46.09	45.03	46.05	3,264,848	+0.67(+1.48%)
Sep 09, 2009	45.38	46.05	44.86	45.38	3,028,720	-0.08(-0.19%)
Sep 08, 2009	45.76	45.76	45.22	45.47	2,120,651	+0.47(+1.04%)
Sep 04, 2009	44.51	45.14	44.13	45.00	2,177,201	+0.45(+1.01%)
Sep 03, 2009	43.53	44.55	43.11	44.55	2,628,902	+1.36(+3.15%)
Sep 02, 2009	43.48	43.93	42.97	43.19	3,873,299	-0.42(-0.96%)

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.