Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.89	44.03	43.23	43.90	1,055,426	+0.06(+0.14%)
Nov 27, 2009	43.63	44.30	43.48	43.84	367,187	-0.91(-2.03%)
Nov 25, 2009	44.38	44.84	43.81	44.75	649,109	+0.50(+1.13%)
Nov 24, 2009	43.49	44.33	43.19	44.25	723,796	+0.66(+1.51%)
Nov 23, 2009	43.53	44.27	43.25	43.59	530,160	+0.52(+1.21%)
Nov 20, 2009	43.05	43.26	42.72	43.07	771,924	-0.28(-0.65%)
Nov 19, 2009	44.21	44.21	43.12	43.35	1,182,519	-1.20(-2.69%)
Nov 18, 2009	44.84	44.96	44.20	44.55	589,561	-0.57(-1.26%)
Nov 17, 2009	44.82	45.15	44.57	45.12	629,189	+0.14(+0.31%)
Nov 16, 2009	44.57	45.10	44.57	44.98	820,269	+0.55(+1.24%)
Nov 13, 2009	44.52	44.66	44.16	44.43	764,089	+0.04(+0.09%)
Nov 12, 2009	44.82	45.19	44.37	44.39	798,913	-0.41(-0.92%)
Nov 11, 2009	44.79	45.16	44.35	44.80	887,972	+0.45(+1.01%)
Nov 10, 2009	45.19	45.23	44.06	44.35	1,649,215	-1.02(-2.25%)
Nov 09, 2009	44.66	45.41	44.49	45.37	1,141,603	+0.97(+2.18%)
Nov 06, 2009	44.29	44.83	43.87	44.40	1,105,859	+0.17(+0.38%)
Nov 05, 2009	43.98	44.63	43.59	44.23	1,533,836	+0.97(+2.24%)
Nov 04, 2009	43.34	43.83	43.10	43.26	1,249,058	+0.16(+0.37%)
Nov 03, 2009	42.67	43.23	42.08	43.10	1,432,413	+0.51(+1.20%)
Nov 02, 2009	41.86	43.08	41.59	42.59	1,646,464	+0.87(+2.09%)
Oct 30, 2009	42.07	42.55	40.97	41.72	2,168,079	-0.52(-1.23%)
Oct 29, 2009	41.81	42.41	41.60	42.24	1,581,407	+0.58(+1.39%)
Oct 28, 2009	41.49	43.00	40.40	41.66	5,763,856	+3.72(+9.80%)
Oct 27, 2009	38.97	39.23	37.44	37.94	2,592,236	-1.02(-2.62%)
Oct 26, 2009	39.43	40.26	38.94	38.96	1,701,124	-0.49(-1.24%)
Oct 23, 2009	39.61	39.71	39.35	39.45	1,293,462	-0.96(-2.38%)
Oct 22, 2009	39.85	40.43	39.58	40.41	1,267,348	+0.40(+1.00%)
Oct 21, 2009	40.05	40.64	39.89	40.01	1,290,948	-0.17(-0.42%)
Oct 20, 2009	39.77	40.18	39.73	40.18	1,568,149	+0.00(+0.00%)
Oct 19, 2009	39.88	40.48	39.37	40.18	2,595,920	+0.30(+0.75%)
Oct 16, 2009	37.22	39.93	37.22	39.88	3,492,752	+2.66(+7.15%)
Oct 15, 2009	37.07	37.31	36.92	37.22	954,800	-0.12(-0.32%)
Oct 14, 2009	37.99	38.00	37.26	37.34	1,125,902	-0.08(-0.21%)
Oct 13, 2009	37.73	37.73	37.14	37.42	708,296	-0.31(-0.82%)
Oct 12, 2009	38.50	38.76	37.46	37.73	985,810	-0.42(-1.10%)
Oct 09, 2009	37.58	38.15	37.58	38.15	632,833	+0.55(+1.46%)
Oct 08, 2009	37.12	37.77	37.02	37.60	767,672	+0.48(+1.29%)
Oct 07, 2009	37.38	37.62	36.93	37.12	1,123,195	-0.20(-0.54%)
Oct 06, 2009	37.21	37.63	37.13	37.32	998,313	+0.39(+1.06%)
Oct 05, 2009	36.10	36.93	35.88	36.93	1,211,216	+0.93(+2.58%)
Oct 02, 2009	35.99	36.43	35.65	36.00	1,177,146	-0.14(-0.39%)
Oct 01, 2009	37.38	37.40	35.99	36.14	2,464,519	-1.46(-3.88%)
Sep 30, 2009	37.70	37.91	36.91	37.60	1,013,955	-0.10(-0.27%)
Sep 29, 2009	37.75	38.00	37.23	37.70	964,901	-0.25(-0.67%)
Sep 28, 2009	37.34	38.17	37.34	37.95	863,399	+0.74(+2.00%)
Sep 25, 2009	36.95	37.47	36.69	37.21	1,056,468	+0.01(+0.03%)
Sep 24, 2009	38.32	38.32	36.91	37.20	1,152,344	-1.11(-2.90%)
Sep 23, 2009	37.77	39.42	37.45	38.31	3,030,520	+0.75(+2.00%)
Sep 22, 2009	37.74	37.74	37.33	37.56	1,610,626	+0.02(+0.05%)
Sep 21, 2009	36.51	37.68	36.31	37.54	1,556,890	+0.97(+2.65%)
Sep 18, 2009	36.62	36.86	36.30	36.57	1,652,326	+0.20(+0.55%)
Sep 17, 2009	36.43	36.61	36.03	36.37	1,177,425	+0.21(+0.58%)
Sep 16, 2009	36.37	36.66	36.00	36.16	718,436	-0.30(-0.82%)
Sep 15, 2009	36.18	36.48	35.93	36.46	979,288	+0.14(+0.39%)
Sep 14, 2009	36.42	36.56	36.16	36.32	849,866	-0.15(-0.41%)
Sep 11, 2009	36.64	36.75	36.08	36.47	857,109	-0.15(-0.41%)
Sep 10, 2009	35.75	36.74	35.64	36.62	995,895	+0.78(+2.18%)
Sep 09, 2009	35.42	36.12	35.19	35.84	1,220,865	+0.41(+1.16%)
Sep 08, 2009	35.18	35.72	35.01	35.43	1,318,294	+0.44(+1.26%)
Sep 04, 2009	34.57	35.06	34.26	34.99	1,013,874	+0.39(+1.13%)
Sep 03, 2009	33.82	35.45	33.44	34.60	2,805,224	+0.90(+2.67%)
Sep 02, 2009	33.64	33.95	33.47	33.70	1,154,497	-0.07(-0.21%)

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.