Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	58.54	59.88	58.46	59.62	663,492	+0.75(+1.27%)
Oct 28, 2010	59.13	59.35	58.47	58.87	643,429	+0.13(+0.22%)
Oct 27, 2010	59.24	59.41	57.95	58.74	1,417,100	-1.25(-2.08%)
Oct 25, 2010	59.78	61.00	59.68	59.99	1,457,690	+0.88(+1.49%)
Oct 22, 2010	59.24	60.25	58.87	59.11	1,178,650	+0.20(+0.34%)
Oct 21, 2010	58.92	59.99	58.04	58.91	1,049,691	+0.06(+0.10%)
Oct 20, 2010	58.36	59.11	57.53	58.85	1,752,928	+0.84(+1.45%)
Oct 19, 2010	58.82	59.32	57.67	58.01	1,362,198	-1.76(-2.94%)
Oct 18, 2010	59.38	60.40	59.06	59.77	1,191,542	+0.10(+0.17%)
Oct 15, 2010	60.20	60.39	59.12	59.67	793,819	-0.08(-0.13%)
Oct 14, 2010	59.78	60.72	59.08	59.75	877,844	-0.09(-0.15%)
Oct 13, 2010	58.82	60.00	58.75	59.84	1,214,088	+1.42(+2.43%)
Oct 12, 2010	58.50	58.66	57.64	58.42	1,031,649	-0.45(-0.76%)
Oct 11, 2010	58.57	59.25	58.45	58.87	695,494	+0.38(+0.65%)
Oct 08, 2010	58.49	58.85	57.64	58.49	788,384	+0.80(+1.39%)
Oct 07, 2010	58.06	58.29	57.32	57.69	1,336,315	-0.02(-0.03%)
Oct 06, 2010	57.39	58.14	57.36	57.71	1,327,412	+0.19(+0.33%)
Oct 05, 2010	57.97	58.24	57.26	57.52	1,826,412	+0.52(+0.91%)
Oct 04, 2010	58.54	59.00	56.70	57.00	2,433,757	-1.64(-2.80%)
Oct 01, 2010	58.64	59.02	57.82	58.64	1,922,185	+1.20(+2.08%)
Sep 30, 2010	57.44	57.99	56.90	57.44	15,100	+0.13(+0.23%)
Sep 29, 2010	56.57	57.66	56.02	57.31	1,635,845	+1.05(+1.87%)
Sep 28, 2010	55.70	56.33	54.21	56.26	1,693,548	+0.56(+1.01%)
Sep 27, 2010	55.19	56.75	55.02	55.70	1,820,069	+0.52(+0.94%)
Sep 24, 2010	54.40	55.48	54.07	55.18	1,623,912	+1.69(+3.16%)
Sep 23, 2010	53.49	53.77	52.48	53.49	1,158,129	+0.32(+0.60%)
Sep 22, 2010	53.57	54.44	53.05	53.17	666,508	-0.52(-0.97%)
Sep 21, 2010	53.82	54.07	53.20	53.69	1,106,995	-0.29(-0.54%)
Sep 20, 2010	53.12	54.07	52.70	53.98	1,030,201	+0.97(+1.83%)
Sep 17, 2010	53.01	53.63	52.77	53.01	1,160,700	+0.45(+0.86%)
Sep 15, 2010	52.68	52.84	52.29	52.56	1,373,112	-0.34(-0.64%)
Sep 14, 2010	52.67	53.48	52.21	52.90	1,632,831	+0.24(+0.46%)
Sep 13, 2010	52.08	52.88	51.79	52.66	1,587,479	+1.39(+2.71%)
Sep 10, 2010	50.87	51.76	50.66	51.27	1,455,190	+0.60(+1.18%)
Sep 09, 2010	51.47	51.55	50.38	50.67	1,850,350	+0.02(+0.04%)
Sep 08, 2010	50.34	51.20	50.34	50.65	655,429	+0.38(+0.76%)
Sep 07, 2010	50.76	50.78	50.03	50.27	142	-0.89(-1.74%)
Sep 03, 2010	50.82	51.33	50.27	51.16	1,060,876	+1.15(+2.30%)
Sep 02, 2010	49.22	50.08	48.82	50.01	102	+0.77(+1.56%)
Sep 01, 2010	49.13	49.76	48.78	49.24	1,390,152	+1.27(+2.65%)
Aug 31, 2010	47.83	48.66	47.57	47.97	2,900	-0.56(-1.15%)
Aug 30, 2010	47.66	49.60	47.61	48.53	1,998,999	+0.79(+1.65%)
Aug 27, 2010	47.79	47.96	46.11	47.74	696,535	+0.99(+2.12%)
Aug 26, 2010	47.33	47.68	46.50	46.75	1,080,112	-0.23(-0.49%)
Aug 25, 2010	47.73	47.82	46.15	46.98	2,774,490	-1.23(-2.55%)
Aug 24, 2010	48.50	49.05	47.67	48.21	178	-1.21(-2.45%)
Aug 23, 2010	49.78	50.13	49.34	49.42	1,050,158	-0.09(-0.18%)
Aug 20, 2010	50.56	50.61	48.98	49.51	1,837,827	-1.41(-2.77%)
Aug 19, 2010	51.43	51.70	50.51	50.92	178	-0.91(-1.76%)
Aug 18, 2010	52.35	52.44	51.35	51.83	100	-0.54(-1.03%)
Aug 17, 2010	51.18	52.94	50.93	52.37	1,644,559	+2.03(+4.03%)
Aug 16, 2010	50.15	50.49	49.70	50.34	1,925,468	-0.26(-0.51%)
Aug 13, 2010	50.60	52.26	50.56	50.60	1,613,546	-0.75(-1.46%)
Aug 12, 2010	51.34	52.14	51.04	51.35	1,958,789	-1.37(-2.60%)
Aug 11, 2010	54.04	54.47	52.25	52.72	142	-2.62(-4.73%)
Aug 10, 2010	54.72	55.58	54.45	55.34	1,326,517	-0.31(-0.56%)
Aug 09, 2010	55.84	55.88	54.24	55.65	1,625,843	+1.43(+2.64%)
Aug 06, 2010	54.22	54.83	53.01	54.22	1,283,044	-0.59(-1.08%)
Aug 05, 2010	54.33	55.36	54.27	54.81	891,680	-0.02(-0.04%)
Aug 04, 2010	54.87	55.43	54.19	54.83	1,142,523	+0.41(+0.75%)
Aug 03, 2010	54.70	55.45	54.30	54.42	1,557,990	-0.57(-1.04%)
Aug 02, 2010	54.85	55.24	54.05	54.99	1,539,416	+1.53(+2.86%)
Jul 30, 2010	53.23	53.79	52.28	53.46	1,377,491	+0.26(+0.49%)
Jul 29, 2010	53.92	54.68	52.44	53.20	1,476,721	-0.21(-0.39%)
Jul 28, 2010	53.41	54.24	52.96	53.41	106	+0.05(+0.09%)
Jul 27, 2010	53.36	53.80	52.16	53.36	142	+0.72(+1.37%)
Jul 26, 2010	51.39	52.75	51.34	52.64	908,575	+1.14(+2.21%)
Jul 23, 2010	51.82	52.34	50.17	51.50	2,193,458	-0.71(-1.36%)
Jul 22, 2010	50.94	52.46	50.94	52.21	2,233,750	+2.10(+4.19%)
Jul 21, 2010	51.63	51.69	49.61	50.11	927,807	-1.16(-2.26%)
Jul 20, 2010	51.27	51.58	48.92	51.27	108	+1.18(+2.36%)
Jul 19, 2010	49.70	50.29	49.16	50.09	958,200	+0.53(+1.07%)
Jul 16, 2010	49.56	50.67	49.09	49.56	1,297,570	-1.70(-3.32%)
Jul 15, 2010	51.39	51.49	50.06	51.26	1,127,146	-0.12(-0.23%)
Jul 14, 2010	51.04	52.63	50.53	51.38	863,903	-0.08(-0.16%)
Jul 13, 2010	51.46	51.89	50.78	51.46	670	+0.79(+1.56%)
Jul 12, 2010	51.57	51.87	49.98	50.67	2,016,646	-1.36(-2.61%)
Jul 09, 2010	52.03	52.50	50.39	52.03	3,099,754	-0.42(-0.80%)
Jul 08, 2010	51.94	52.67	51.01	52.45	1,566,054	+1.39(+2.72%)
Jul 07, 2010	48.79	51.13	48.65	51.06	2,041,896	+2.53(+5.21%)
Jul 06, 2010	49.00	49.57	47.81	48.53	3,874	+1.20(+2.54%)
Jul 02, 2010	47.33	48.63	46.97	47.33	1,112,193	-0.46(-0.96%)
Jul 01, 2010	49.00	49.42	46.18	47.79	2,524,103	-1.07(-2.19%)
Jun 30, 2010	49.03	49.90	48.31	48.86	1,705,087	-0.30(-0.61%)
Jun 29, 2010	50.68	50.77	48.76	49.16	1,606,824	-3.11(-5.95%)
Jun 25, 2010	52.27	52.95	51.23	52.27	1,717,868	+0.17(+0.33%)
Jun 24, 2010	53.00	53.37	51.81	52.10	1,167,912	-1.33(-2.49%)
Jun 23, 2010	53.40	53.83	52.36	53.43	1,189,043	-0.08(-0.15%)
Jun 22, 2010	55.62	55.87	53.40	53.51	1,402,245	-2.46(-4.40%)
Jun 21, 2010	55.98	57.54	55.51	55.97	1,523,847	+0.46(+0.83%)
Jun 18, 2010	55.51	56.42	55.30	55.51	1,949,402	-0.77(-1.37%)
Jun 17, 2010	56.80	57.18	55.65	56.28	1,640,525	-0.47(-0.83%)
Jun 16, 2010	56.33	57.10	55.85	56.75	1,783,481	-0.30(-0.53%)
Jun 15, 2010	55.20	57.12	55.20	57.05	1,998,391	+2.82(+5.20%)
Jun 14, 2010	55.00	55.50	53.97	54.23	1,488,394	-0.16(-0.29%)
Jun 11, 2010	53.03	54.59	53.03	54.39	1,714,586	+0.59(+1.10%)
Jun 10, 2010	53.06	54.00	52.35	53.80	1,781,953	+2.17(+4.20%)
Jun 09, 2010	52.28	54.41	51.28	51.63	1,735,418	-0.02(-0.04%)
Jun 08, 2010	50.10	51.84	49.63	51.65	1,922,937	+1.71(+3.42%)
Jun 07, 2010	50.23	51.66	49.83	49.94	1,592,940	+0.03(+0.06%)
Jun 04, 2010	49.91	53.06	49.60	49.91	2,040,085	-2.27(-4.35%)
Jun 03, 2010	51.88	52.55	50.11	52.18	2,137,532	+0.79(+1.54%)
Jun 02, 2010	50.07	51.40	49.20	51.39	16,424	+1.92(+3.88%)
Jun 01, 2010	52.83	53.00	49.33	49.47	3,178,685	-2.59(-4.98%)
May 28, 2010	52.06	52.66	50.53	52.06	3,455,193	+1.06(+2.08%)
May 27, 2010	49.63	51.04	49.37	51.00	2,517,550	+2.97(+6.18%)
May 26, 2010	48.89	49.74	47.76	48.03	1,964,575	+0.29(+0.61%)
May 25, 2010	45.66	47.84	45.19	47.74	1,952,235	+0.64(+1.36%)
May 24, 2010	48.14	48.14	47.00	47.10	1,750,579	-1.00(-2.08%)
May 21, 2010	45.41	48.43	44.81	48.10	2,761,445	+1.50(+3.22%)
May 20, 2010	46.75	47.96	46.52	46.60	3,360,940	-3.47(-6.93%)
May 19, 2010	51.05	51.43	48.87	50.07	2,329,663	-1.37(-2.66%)
May 18, 2010	53.45	53.92	51.24	51.44	200	-1.07(-2.04%)
May 17, 2010	54.00	54.46	51.37	52.51	1,679,073	-1.46(-2.71%)
May 14, 2010	53.97	56.04	53.45	53.97	1,763,794	-2.37(-4.21%)
May 13, 2010	56.13	57.26	55.74	56.34	1,337,102	-0.35(-0.62%)
May 12, 2010	54.71	56.85	54.71	56.69	1,611,309	+2.35(+4.32%)
May 11, 2010	55.16	55.63	54.15	54.34	1,633,455	-0.44(-0.80%)
May 10, 2010	53.46	54.88	53.27	54.78	2,281,070	+3.70(+7.24%)
May 07, 2010	52.74	53.46	50.20	51.08	3,970,866	-2.09(-3.93%)
May 06, 2010	53.17	56.00	49.93	53.17	200	-1.90(-3.45%)
May 05, 2010	55.01	56.65	54.24	55.07	3,364,063	-2.68(-4.64%)
May 04, 2010	58.15	59.03	57.10	57.75	1,577,656	-1.51(-2.55%)
May 03, 2010	58.46	59.80	57.78	59.26	1,564,160	+1.07(+1.84%)
Apr 30, 2010	58.70	60.50	58.14	58.19	3,873,705	+0.17(+0.29%)
Apr 29, 2010	57.69	59.50	57.01	58.02	2,772,260	+0.90(+1.58%)
Apr 28, 2010	56.24	57.79	55.57	57.12	2,212,137	+1.43(+2.57%)
Apr 27, 2010	56.44	57.74	55.43	55.69	3,090,244	-1.46(-2.55%)
Apr 26, 2010	56.49	58.10	56.10	57.15	2,050,090	+0.41(+0.72%)
Apr 23, 2010	53.98	56.89	53.98	56.74	2,063,846	+3.03(+5.64%)
Apr 22, 2010	52.73	53.93	52.61	53.71	1,301,571	+0.05(+0.09%)
Apr 21, 2010	54.25	54.42	53.36	53.66	1,079,696	-0.40(-0.74%)
Apr 20, 2010	53.02	54.35	53.02	54.06	1,107,439	+1.45(+2.76%)
Apr 19, 2010	52.31	52.73	51.30	52.61	1,285,339	-0.13(-0.25%)
Apr 16, 2010	53.27	53.75	52.05	52.74	1,353,560	-0.99(-1.84%)
Apr 15, 2010	53.74	54.25	53.67	53.73	1,010,879	-0.27(-0.50%)
Apr 14, 2010	54.42	54.42	53.00	54.00	1,261,004	+0.20(+0.37%)
Apr 13, 2010	54.20	54.65	53.12	53.80	1,926,920	-0.56(-1.03%)
Apr 12, 2010	55.25	55.40	54.07	54.36	1,716,960	-0.85(-1.54%)
Apr 09, 2010	56.16	57.00	55.00	55.21	2,051,275	-0.26(-0.47%)
Apr 08, 2010	54.29	55.61	52.94	55.47	2,178,955	-0.10(-0.18%)
Apr 07, 2010	55.55	55.96	54.81	55.57	1,521,131	-0.21(-0.38%)
Apr 06, 2010	55.23	55.92	55.05	55.78	1,170,071	+0.44(+0.80%)
Apr 05, 2010	54.67	55.55	54.59	55.34	1,272,216	+1.01(+1.86%)
Apr 01, 2010	52.52	54.33	54.33	54.33	2,573,600	+2.28(+4.38%)
Mar 31, 2010	50.59	52.56	50.54	52.05	2,974,916	+1.42(+2.80%)
Mar 30, 2010	49.80	51.04	49.76	50.63	2,277,673	+0.77(+1.54%)
Mar 29, 2010	47.92	49.91	47.88	49.86	1,745,835	+2.27(+4.77%)
Mar 26, 2010	48.65	48.65	47.21	47.59	2,019,527	-0.76(-1.57%)
Mar 25, 2010	50.42	50.69	48.25	48.35	1,586,213	-1.52(-3.05%)
Mar 24, 2010	50.02	50.74	49.53	49.87	2,240,930	-0.72(-1.42%)
Mar 23, 2010	49.68	50.72	49.66	50.59	1,902,515	+1.06(+2.14%)
Mar 22, 2010	49.40	49.73	48.75	49.53	1,959,916	-0.45(-0.90%)
Mar 19, 2010	51.37	51.51	49.78	49.98	2,599,960	-1.36(-2.65%)
Mar 18, 2010	54.33	54.72	51.03	51.34	3,036,860	-2.88(-5.31%)
Mar 17, 2010	54.69	55.00	54.06	54.22	1,305,579	-0.03(-0.06%)
Mar 16, 2010	53.93	54.30	53.40	54.25	1,153,757	+0.61(+1.14%)
Mar 15, 2010	53.01	53.73	52.79	53.64	1,343,273	-1.17(-2.13%)
Mar 12, 2010	54.96	55.20	54.35	54.81	1,901,797	-0.05(-0.09%)
Mar 11, 2010	53.78	55.00	53.78	54.86	2,165,783	+0.55(+1.01%)
Mar 10, 2010	52.31	54.32	52.28	54.31	2,867,596	+1.74(+3.31%)
Mar 09, 2010	52.29	53.11	52.25	52.57	1,398,981	-0.09(-0.17%)
Mar 08, 2010	53.01	53.33	52.49	52.66	1,302,175	-0.18(-0.34%)
Mar 05, 2010	52.93	53.15	52.69	52.84	1,088,857	+0.44(+0.84%)
Mar 04, 2010	53.77	54.26	52.25	52.40	2,210,163	-1.25(-2.33%)
Mar 03, 2010	53.16	54.00	53.16	53.65	2,070,070	+0.72(+1.36%)
Mar 02, 2010	52.08	53.23	52.06	52.93	2,539,338	+0.79(+1.52%)
Mar 01, 2010	51.47	52.73	51.27	52.14	3,300,740	+1.07(+2.10%)
Feb 26, 2010	49.56	51.14	49.56	51.07	1,866,837	+0.92(+1.83%)
Feb 25, 2010	48.19	50.34	47.88	50.15	2,639,362	+1.02(+2.08%)
Feb 24, 2010	48.03	49.56	48.03	49.13	2,150,219	+1.13(+2.35%)
Feb 23, 2010	49.10	49.43	47.68	48.00	3,129,067	-1.34(-2.72%)
Feb 22, 2010	50.94	51.17	48.81	49.34	1,681,811	-1.28(-2.53%)
Feb 19, 2010	50.47	50.97	49.62	50.62	1,760,467	-0.06(-0.12%)
Feb 18, 2010	50.74	51.41	50.01	50.68	1,611,638	-0.07(-0.14%)
Feb 17, 2010	47.92	52.25	47.92	50.75	3,789,162	-1.94(-3.68%)
Feb 16, 2010	52.76	53.14	52.28	52.69	2,531,674	+0.67(+1.29%)
Feb 12, 2010	50.24	52.02	52.02	52.02	1,307,000	+0.92(+1.80%)
Feb 11, 2010	49.73	51.29	49.48	51.10	994,493	+1.23(+2.47%)
Feb 10, 2010	49.52	50.21	48.83	49.87	1,412,142	-0.02(-0.04%)
Feb 09, 2010	50.00	50.88	49.45	49.89	1,458,789	+0.75(+1.53%)
Feb 08, 2010	49.93	50.63	48.79	49.14	924,844	-0.66(-1.33%)
Feb 05, 2010	49.22	49.98	48.03	49.80	2,705,172	+0.51(+1.03%)
Feb 04, 2010	51.28	51.28	49.00	49.29	2,006,647	-2.65(-5.10%)
Feb 03, 2010	52.80	53.08	51.81	51.94	1,434,286	-1.33(-2.50%)
Feb 02, 2010	52.06	53.33	51.07	53.27	1,655,371	+1.39(+2.67%)
Feb 01, 2010	50.00	51.96	49.85	51.88	1,681,173	+2.95(+6.02%)
Jan 29, 2010	49.86	51.66	48.65	48.94	3,197,779	-0.57(-1.15%)
Jan 28, 2010	49.42	49.88	47.46	49.51	1,857,852	+0.31(+0.63%)
Jan 27, 2010	50.31	51.17	48.20	49.20	1,709,368	-1.42(-2.81%)
Jan 26, 2010	51.26	51.69	50.56	50.62	1,185,628	-0.87(-1.69%)
Jan 25, 2010	51.23	51.84	50.68	51.49	1,104,514	+0.93(+1.84%)
Jan 22, 2010	51.96	52.17	50.47	50.56	1,390,057	-1.77(-3.38%)
Jan 21, 2010	53.14	53.45	51.75	52.33	1,677,940	-0.19(-0.36%)
Jan 20, 2010	52.52	52.97	51.88	52.52	2,267,549	-0.82(-1.54%)
Jan 19, 2010	52.89	53.42	52.58	53.34	1,599,882	+0.40(+0.76%)
Jan 15, 2010	53.02	52.94	52.94	52.94	1,305,500	-0.23(-0.43%)
Jan 14, 2010	51.09	54.07	51.09	53.17	2,802,827	+2.55(+5.04%)
Jan 13, 2010	49.06	50.74	49.06	50.62	1,627,361	+1.68(+3.43%)
Jan 12, 2010	48.65	49.21	47.94	48.94	1,627,174	-0.70(-1.41%)
Jan 11, 2010	51.00	51.44	49.06	49.64	874,629	-0.82(-1.63%)
Jan 08, 2010	50.12	50.55	49.39	50.46	937,215	+0.08(+0.16%)
Jan 07, 2010	50.87	51.02	49.85	50.38	1,142,763	-0.76(-1.49%)
Jan 06, 2010	50.51	51.41	49.78	51.14	1,108,919	+0.49(+0.97%)
Jan 05, 2010	50.20	51.27	49.39	50.65	1,758,301	+0.73(+1.46%)
Jan 04, 2010	49.66	50.34	49.21	49.92	1,164,879	+1.69(+3.50%)
Dec 31, 2009	49.46	48.23	48.23	48.23	653,800	-1.09(-2.21%)
Dec 30, 2009	49.16	49.65	48.67	49.32	892,897	-0.21(-0.42%)
Dec 29, 2009	49.98	51.05	49.04	49.53	1,180,557	-0.24(-0.48%)
Dec 28, 2009	51.11	51.27	49.55	49.77	1,472,268	-0.66(-1.31%)
Dec 24, 2009	50.30	50.71	49.96	50.43	281,430	+0.40(+0.80%)
Dec 23, 2009	48.82	50.10	48.31	50.03	1,675,424	+1.95(+4.06%)
Dec 22, 2009	47.89	48.50	47.46	48.08	1,143,556	-0.08(-0.17%)
Dec 21, 2009	47.75	48.54	47.58	48.16	1,363,411	+0.90(+1.90%)
Dec 18, 2009	46.61	47.92	46.61	47.26	2,359,775	+0.93(+2.01%)
Dec 17, 2009	46.07	46.61	45.34	46.33	1,784,514	+0.02(+0.04%)
Dec 16, 2009	45.79	46.44	45.01	46.31	1,644,113	+0.75(+1.65%)
Dec 15, 2009	44.21	45.86	43.90	45.56	1,815,599	+1.14(+2.57%)
Dec 14, 2009	43.41	45.25	43.06	44.42	2,998,145	+3.24(+7.87%)
Dec 11, 2009	42.01	42.21	41.05	41.18	1,757,788	-0.48(-1.15%)
Dec 10, 2009	40.09	41.67	40.07	41.66	1,584,819	+1.99(+5.02%)
Dec 09, 2009	40.21	40.36	39.26	39.67	1,370,213	-0.32(-0.80%)
Dec 08, 2009	40.58	40.90	39.84	39.99	1,193,565	-1.03(-2.51%)
Dec 07, 2009	40.82	41.87	40.64	41.02	1,081,270	-0.05(-0.12%)
Dec 04, 2009	42.09	42.95	40.44	41.07	1,486,419	-0.17(-0.41%)
Dec 03, 2009	42.75	42.95	41.21	41.24	2,417,123	-1.41(-3.31%)
Dec 02, 2009	43.10	43.78	42.37	42.65	1,367,748	-0.80(-1.84%)
Dec 01, 2009	42.76	43.50	42.74	43.45	1,263,303	+1.17(+2.77%)
Nov 30, 2009	42.17	42.59	41.59	42.28	1,245,801	-0.14(-0.33%)
Nov 27, 2009	41.93	42.90	41.21	42.42	732,034	-1.31(-3.00%)
Nov 25, 2009	43.31	43.83	42.21	43.73	1,545,360	+0.85(+1.98%)
Nov 24, 2009	41.85	43.20	41.05	42.88	2,431,080	+0.91(+2.17%)
Nov 23, 2009	42.54	43.06	41.74	41.97	1,944,307	+0.85(+2.07%)
Nov 20, 2009	42.13	42.13	40.79	41.12	2,252,548	-1.26(-2.97%)
Nov 19, 2009	43.58	43.79	42.14	42.38	1,219,960	-1.57(-3.57%)
Nov 18, 2009	44.09	44.46	43.39	43.95	1,789,585	+0.00(+0.00%)
Nov 17, 2009	45.23	45.93	43.63	43.95	2,182,058	-1.41(-3.11%)
Nov 16, 2009	44.79	45.79	44.79	45.36	1,326,703	+1.18(+2.67%)
Nov 13, 2009	43.61	44.41	43.30	44.18	1,334,404	+0.38(+0.87%)
Nov 12, 2009	45.75	45.90	43.47	43.80	1,584,947	-2.27(-4.93%)
Nov 11, 2009	46.24	46.67	45.77	46.07	1,675,231	+0.44(+0.96%)
Nov 10, 2009	44.55	45.76	44.55	45.63	1,922,479	+0.54(+1.20%)
Nov 09, 2009	43.42	45.11	43.42	45.09	1,510,518	+2.22(+5.18%)
Nov 06, 2009	42.80	43.65	42.41	42.87	1,240,925	-0.01(-0.02%)
Nov 05, 2009	42.45	43.44	41.61	42.88	1,967,657	+0.74(+1.76%)
Nov 04, 2009	43.92	44.35	41.99	42.14	3,271,447	-1.22(-2.81%)
Nov 03, 2009	41.22	43.79	40.81	43.36	2,329,295	+1.51(+3.61%)