Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.86	40.22	39.41	39.96	15,093,611	+1.44(+3.74%)
Nov 27, 2009	37.34	38.91	37.17	38.51	6,918,498	-0.55(-1.42%)
Nov 25, 2009	38.03	39.10	37.78	39.07	8,633,854	+1.93(+5.20%)
Nov 24, 2009	37.71	37.82	36.96	37.14	7,870,590	-0.64(-1.68%)
Nov 23, 2009	37.71	38.38	37.59	37.77	8,416,564	+0.81(+2.18%)
Nov 20, 2009	36.19	37.04	35.92	36.97	8,669,829	+0.04(+0.10%)
Nov 19, 2009	37.68	37.78	36.32	36.93	10,940,108	-1.30(-3.39%)
Nov 18, 2009	38.07	38.71	37.89	38.23	11,349,325	+0.38(+1.02%)
Nov 17, 2009	36.88	37.99	36.69	37.84	9,518,647	+0.83(+2.25%)
Nov 16, 2009	36.48	37.42	36.40	37.01	12,310,163	+1.68(+4.76%)
Nov 13, 2009	35.36	35.92	34.99	35.33	9,129,133	+0.40(+1.15%)
Nov 12, 2009	35.02	36.01	34.74	34.93	11,691,020	-0.23(-0.66%)
Nov 11, 2009	34.73	35.62	34.65	35.16	13,959,119	+1.09(+3.20%)
Nov 10, 2009	34.63	34.50	33.50	34.07	10,650,007	-0.56(-1.63%)
Nov 09, 2009	34.02	34.86	34.02	34.63	10,039,537	+1.19(+3.56%)
Nov 06, 2009	32.48	34.00	32.36	33.44	15,363,555	+1.08(+3.35%)
Nov 05, 2009	32.36	32.96	32.04	32.36	10,179,553	+0.55(+1.74%)
Nov 04, 2009	32.65	33.51	31.71	31.80	19,417,286	+0.04(+0.14%)
Nov 03, 2009	30.39	32.14	30.19	31.76	14,863,440	+0.91(+2.96%)
Nov 02, 2009	31.37	32.03	29.75	30.85	18,602,820	-0.01(-0.03%)
Oct 30, 2009	32.94	34.00	30.39	30.86	20,828,232	-2.01(-6.12%)
Oct 29, 2009	32.89	34.22	32.66	32.87	20,817,492	+1.08(+3.41%)
Oct 28, 2009	33.28	33.44	31.51	31.79	19,926,794	-1.68(-5.03%)
Oct 27, 2009	36.02	36.05	32.95	33.47	26,801,106	-2.84(-7.81%)
Oct 26, 2009	36.96	37.83	36.11	36.30	13,376,204	-0.26(-0.71%)
Oct 23, 2009	36.80	36.94	36.31	36.56	10,204,216	-0.68(-1.83%)
Oct 22, 2009	37.33	37.57	36.04	37.24	11,799,063	-0.43(-1.14%)
Oct 21, 2009	37.49	38.56	37.17	37.67	13,811,844	-0.15(-0.40%)
Oct 20, 2009	37.20	38.11	37.14	37.83	14,292,087	-0.26(-0.68%)
Oct 19, 2009	39.09	39.18	38.02	38.08	13,084,516	-0.78(-2.00%)
Oct 16, 2009	39.94	40.00	38.75	38.86	12,218,612	-1.96(-4.80%)
Oct 15, 2009	39.81	41.04	39.63	40.82	10,434,010	+0.53(+1.31%)
Oct 14, 2009	40.15	40.52	39.56	40.29	13,135,435	+1.10(+2.81%)
Oct 13, 2009	37.96	39.34	37.45	39.19	13,196,677	+1.25(+3.30%)
Oct 12, 2009	38.36	39.52	37.81	37.94	12,821,028	-1.29(-3.28%)
Oct 09, 2009	39.19	39.51	38.76	39.23	8,425,962	-0.24(-0.61%)
Oct 08, 2009	39.33	39.87	38.61	39.47	12,792,346	+1.40(+3.67%)
Oct 07, 2009	38.33	38.73	37.50	38.08	10,818,573	-0.08(-0.21%)
Oct 06, 2009	39.02	39.18	37.75	38.16	14,627,695	+0.02(+0.05%)
Oct 05, 2009	37.01	38.35	36.68	38.14	14,360,097	+1.68(+4.61%)
Oct 02, 2009	37.01	37.51	36.14	36.46	19,420,580	-1.35(-3.57%)
Oct 01, 2009	39.40	39.66	37.71	37.81	16,081,598	-1.89(-4.76%)
Sep 30, 2009	41.31	41.43	39.30	39.69	16,525,721	-1.06(-2.61%)
Sep 29, 2009	41.33	42.02	40.64	40.76	11,496,845	-0.67(-1.62%)
Sep 28, 2009	41.39	42.27	40.44	41.43	12,227,845	-0.29(-0.69%)
Sep 25, 2009	42.24	43.29	41.46	41.72	10,645,165	-1.19(-2.77%)
Sep 24, 2009	44.81	44.91	42.51	42.91	13,336,486	-1.67(-3.75%)
Sep 23, 2009	44.96	46.21	44.37	44.58	14,905,680	-0.37(-0.82%)
Sep 22, 2009	44.34	45.03	44.03	44.95	11,099,458	+1.99(+4.62%)
Sep 21, 2009	42.74	43.28	42.28	42.96	9,372,280	-0.90(-2.06%)
Sep 18, 2009	44.21	44.42	43.30	43.86	12,617,897	-0.11(-0.24%)
Sep 17, 2009	44.28	45.13	43.47	43.97	15,202,871	-0.36(-0.81%)
Sep 16, 2009	44.87	45.29	44.13	44.33	18,489,784	+0.51(+1.16%)
Sep 15, 2009	41.68	44.62	41.60	43.82	20,107,378	+2.02(+4.84%)
Sep 14, 2009	40.09	41.87	39.91	41.80	11,460,780	+0.77(+1.88%)
Sep 11, 2009	41.71	42.29	40.29	41.03	15,683,905	+0.10(+0.24%)
Sep 10, 2009	39.57	41.13	39.14	40.93	13,152,324	+1.30(+3.27%)
Sep 09, 2009	39.08	39.95	38.28	39.63	12,342,630	+0.91(+2.36%)
Sep 08, 2009	38.90	39.24	38.25	38.72	10,141,960	+0.82(+2.17%)
Sep 04, 2009	37.70	38.12	37.02	37.90	7,767,633	+0.18(+0.47%)
Sep 03, 2009	38.19	38.34	37.14	37.72	8,352,629	+0.40(+1.08%)
Sep 02, 2009	37.28	37.84	36.77	37.32	8,883,331	-0.17(-0.45%)

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.