Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	38.25	38.39	36.80	37.04	682,234	-1.15(-3.01%)
Nov 27, 2009	38.40	38.90	38.19	38.19	175,904	-1.11(-2.82%)
Nov 25, 2009	39.22	39.48	39.00	39.30	293,841	+0.05(+0.13%)
Nov 24, 2009	38.90	39.26	38.50	39.25	248,726	+0.28(+0.72%)
Nov 23, 2009	38.21	39.31	38.10	38.97	560,173	+1.28(+3.40%)
Nov 20, 2009	37.49	37.82	36.98	37.69	476,463	+0.21(+0.56%)
Nov 19, 2009	37.92	38.48	36.67	37.48	741,140	-0.54(-1.42%)
Nov 18, 2009	38.43	38.71	37.57	38.02	741,562	-0.29(-0.76%)
Nov 17, 2009	38.86	39.31	38.15	38.31	518,824	-0.56(-1.44%)
Nov 16, 2009	39.29	39.96	38.46	38.87	650,219	-0.28(-0.72%)
Nov 13, 2009	38.36	39.15	38.15	39.15	514,614	+0.67(+1.74%)
Nov 12, 2009	39.27	39.48	38.31	38.48	515,064	-0.96(-2.43%)
Nov 11, 2009	40.06	40.19	38.13	39.44	1,388,133	-0.48(-1.20%)
Nov 10, 2009	40.23	40.78	39.26	39.92	901,525	-0.58(-1.43%)
Nov 09, 2009	40.10	40.51	40.01	40.50	587,930	+0.54(+1.35%)
Nov 06, 2009	40.75	41.55	39.43	39.96	1,898,989	-1.18(-2.87%)
Nov 05, 2009	41.00	41.23	40.61	41.14	631,606	+0.36(+0.88%)
Nov 04, 2009	41.51	41.95	40.53	40.78	728,310	-0.47(-1.14%)
Nov 03, 2009	40.48	41.28	40.21	41.25	706,658	+0.67(+1.65%)
Nov 02, 2009	39.60	41.90	39.60	40.58	1,616,064	+0.79(+1.99%)
Oct 30, 2009	41.39	43.00	39.27	39.79	1,574,117	-1.89(-4.53%)
Oct 29, 2009	41.08	41.93	41.08	41.68	885,273	+1.01(+2.48%)
Oct 28, 2009	41.70	42.97	40.35	40.67	1,534,165	+0.29(+0.72%)
Oct 27, 2009	40.85	42.25	38.72	40.38	2,624,896	-2.73(-6.33%)
Oct 26, 2009	42.25	43.16	42.00	43.11	672,028	+0.73(+1.72%)
Oct 23, 2009	42.34	43.47	42.05	42.38	487,293	-0.95(-2.19%)
Oct 22, 2009	42.66	43.44	42.26	43.33	470,337	+0.64(+1.50%)
Oct 21, 2009	42.70	43.36	42.22	42.69	701,698	+0.04(+0.09%)
Oct 20, 2009	42.43	42.96	41.42	42.65	1,032,364	+1.32(+3.19%)
Oct 19, 2009	41.98	42.17	40.91	41.33	957,848	-0.26(-0.63%)
Oct 16, 2009	41.70	42.69	41.45	41.59	1,927,363	-0.14(-0.33%)
Oct 15, 2009	44.68	44.69	40.70	41.73	4,621,032	-3.11(-6.94%)
Oct 14, 2009	45.02	45.65	44.06	44.84	664,333	+0.37(+0.83%)
Oct 13, 2009	45.00	45.14	43.42	44.47	568,292	-0.51(-1.13%)
Oct 12, 2009	44.84	45.37	44.06	44.98	470,614	+0.94(+2.13%)
Oct 09, 2009	42.87	44.29	42.68	44.04	472,268	+0.94(+2.18%)
Oct 08, 2009	43.07	43.43	42.38	43.10	823,010	+0.87(+2.06%)
Oct 07, 2009	42.54	43.21	42.04	42.23	529,658	-0.65(-1.52%)
Oct 06, 2009	42.72	43.28	42.21	42.88	250,306	+0.23(+0.54%)
Oct 05, 2009	41.76	42.76	41.55	42.65	312,032	+0.93(+2.23%)
Oct 02, 2009	42.17	42.41	41.18	41.72	673,889	-1.03(-2.41%)
Oct 01, 2009	43.98	44.00	42.45	42.75	474,091	-0.88(-2.02%)
Sep 30, 2009	43.37	44.26	42.30	43.63	1,031,615	+0.11(+0.25%)
Sep 29, 2009	44.55	44.55	43.07	43.52	636,638	-0.85(-1.92%)
Sep 28, 2009	43.03	44.68	42.74	44.37	486,420	+1.52(+3.55%)
Sep 25, 2009	42.88	43.78	41.34	42.85	960,813	-1.21(-2.75%)
Sep 24, 2009	45.76	46.26	43.71	44.06	794,682	-1.72(-3.76%)
Sep 23, 2009	45.61	46.73	45.04	45.78	1,099,801	+0.53(+1.17%)
Sep 22, 2009	43.54	45.69	43.25	45.25	1,296,749	+1.84(+4.24%)
Sep 21, 2009	43.25	43.63	42.42	43.41	887,353	+0.68(+1.59%)
Sep 18, 2009	43.43	44.15	42.43	42.73	2,120,492	+0.47(+1.11%)
Sep 17, 2009	43.05	44.32	41.62	42.26	2,086,995	-1.54(-3.52%)
Sep 16, 2009	38.90	44.07	38.80	43.80	2,193,142	+4.92(+12.65%)
Sep 15, 2009	39.78	39.90	38.74	38.88	842,912	-0.57(-1.44%)
Sep 14, 2009	39.58	39.99	39.11	39.45	862,378	-0.10(-0.25%)
Sep 11, 2009	39.48	39.63	38.07	39.55	1,557,983	+0.71(+1.83%)
Sep 10, 2009	36.68	39.27	36.54	38.84	2,393,459	+2.13(+5.80%)
Sep 09, 2009	35.23	37.06	35.23	36.71	1,998,659	+0.88(+2.46%)
Sep 08, 2009	35.86	36.67	34.80	35.83	2,470,764	+0.83(+2.37%)
Sep 04, 2009	35.41	35.66	34.28	35.00	5,160,500	+0.96(+2.82%)
Sep 03, 2009	33.50	35.47	29.71	34.04	22,631,928	-9.42(-21.68%)
Sep 02, 2009	43.32	44.13	43.05	43.46	225,463	-0.11(-0.25%)

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.