Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	56.52	57.44	56.36	57.14	1,622,256	+0.29(+0.51%)
Nov 27, 2009	56.53	57.27	55.90	56.85	774,070	-1.50(-2.57%)
Nov 25, 2009	57.60	58.55	56.72	58.35	1,277,337	+0.85(+1.48%)
Nov 24, 2009	57.20	57.75	56.92	57.50	1,485,827	+0.30(+0.52%)
Nov 23, 2009	57.71	58.54	56.91	57.20	1,400,423	+0.48(+0.85%)
Nov 20, 2009	55.90	57.04	55.60	56.72	3,082,318	+0.51(+0.90%)
Nov 19, 2009	57.09	57.25	55.77	56.21	2,231,408	-1.41(-2.45%)
Nov 18, 2009	58.88	59.12	57.36	57.62	1,761,578	-1.10(-1.88%)
Nov 17, 2009	59.32	59.42	58.37	58.72	1,698,052	-0.65(-1.09%)
Nov 16, 2009	58.29	59.85	58.29	59.37	1,935,329	+1.54(+2.67%)
Nov 13, 2009	57.36	58.00	57.02	57.83	2,975,399	-0.70(-1.20%)
Nov 12, 2009	60.41	60.87	58.27	58.53	1,943,632	-2.51(-4.12%)
Nov 11, 2009	61.74	62.37	60.76	61.04	1,505,580	-0.25(-0.41%)
Nov 10, 2009	60.20	61.47	59.98	61.30	1,805,765	+0.71(+1.17%)
Nov 09, 2009	59.60	60.69	59.41	60.59	1,469,245	+2.15(+3.67%)
Nov 06, 2009	57.66	59.28	57.56	58.44	1,207,023	+0.25(+0.42%)
Nov 05, 2009	58.32	58.79	57.20	58.20	1,873,012	+0.28(+0.48%)
Nov 04, 2009	58.84	59.45	57.68	57.92	1,706,939	-0.11(-0.20%)
Nov 03, 2009	56.62	58.29	56.08	58.03	2,188,378	+0.51(+0.88%)
Nov 02, 2009	57.80	59.09	56.81	57.52	2,643,724	+0.05(+0.09%)
Oct 30, 2009	59.84	59.96	56.70	57.47	3,294,356	-2.52(-4.20%)
Oct 29, 2009	59.40	61.07	58.76	59.99	2,950,389	+1.38(+2.36%)
Oct 28, 2009	61.05	61.05	58.40	58.61	2,343,043	-2.99(-4.85%)
Oct 27, 2009	61.89	62.58	60.72	61.60	2,211,313	+0.27(+0.44%)
Oct 26, 2009	61.25	64.45	61.25	61.32	2,928,699	+0.47(+0.78%)
Oct 23, 2009	60.97	61.13	60.31	60.85	1,506,390	-1.42(-2.28%)
Oct 22, 2009	61.13	62.40	60.59	62.27	1,632,305	+0.81(+1.33%)
Oct 21, 2009	62.59	63.66	61.41	61.46	3,291,836	-1.68(-2.66%)
Oct 20, 2009	62.99	63.31	62.67	63.14	2,202,688	-1.37(-2.13%)
Oct 19, 2009	64.30	64.82	63.98	64.51	1,469,909	+0.07(+0.11%)
Oct 16, 2009	63.79	64.70	63.20	64.44	1,695,084	+0.16(+0.25%)
Oct 15, 2009	62.73	64.33	62.42	64.28	1,623,761	+1.02(+1.62%)
Oct 14, 2009	63.34	63.38	62.52	63.26	1,280,124	+0.97(+1.56%)
Oct 13, 2009	62.77	62.91	61.11	62.29	1,453,942	-0.32(-0.52%)
Oct 12, 2009	63.30	63.62	62.19	62.61	1,045,918	+0.73(+1.17%)
Oct 09, 2009	61.58	62.03	61.20	61.89	1,214,193	+0.26(+0.43%)
Oct 08, 2009	59.77	61.89	59.63	61.62	1,596,340	+2.22(+3.74%)
Oct 07, 2009	58.95	59.56	58.59	59.40	1,553,659	+0.18(+0.30%)
Oct 06, 2009	58.62	59.62	58.38	59.22	1,699,477	+1.51(+2.61%)
Oct 05, 2009	56.39	57.77	55.83	57.72	1,696,025	+1.50(+2.66%)
Oct 02, 2009	54.52	56.51	54.51	56.22	1,934,825	+0.67(+1.21%)
Oct 01, 2009	57.64	57.94	55.52	55.55	1,544,983	-2.22(-3.84%)
Sep 30, 2009	58.83	58.83	57.16	57.76	2,397,632	-0.44(-0.75%)
Sep 29, 2009	58.31	58.67	57.50	58.20	1,130,558	-0.29(-0.49%)
Sep 28, 2009	57.93	58.52	57.35	58.49	1,044,502	+0.88(+1.52%)
Sep 25, 2009	57.94	58.28	56.74	57.61	1,038,766	-0.11(-0.18%)
Sep 24, 2009	58.90	59.05	57.42	57.72	1,942,881	-1.14(-1.93%)
Sep 23, 2009	60.41	60.41	58.33	58.86	1,754,344	-1.38(-2.30%)
Sep 22, 2009	60.67	60.69	59.82	60.24	1,163,451	+0.69(+1.16%)
Sep 21, 2009	59.03	59.69	58.67	59.55	1,801,864	-0.77(-1.28%)
Sep 18, 2009	61.31	61.36	59.79	60.32	1,818,035	-0.60(-0.99%)
Sep 17, 2009	61.36	61.60	60.61	60.92	1,967,213	+0.03(+0.04%)
Sep 16, 2009	60.41	61.44	60.03	60.90	2,794,579	+0.78(+1.30%)
Sep 15, 2009	59.02	60.42	58.79	60.12	1,738,489	+1.50(+2.55%)
Sep 14, 2009	57.05	58.65	56.67	58.62	1,792,505	+0.72(+1.24%)
Sep 11, 2009	58.72	59.43	56.76	57.90	1,879,602	-0.46(-0.78%)
Sep 10, 2009	57.18	58.52	56.52	58.36	1,703,322	+1.48(+2.60%)
Sep 09, 2009	55.60	57.17	55.58	56.88	2,253,360	+1.48(+2.67%)
Sep 08, 2009	54.67	55.48	54.47	55.40	1,280,906	+1.92(+3.59%)
Sep 04, 2009	52.52	53.48	52.32	53.48	716,502	+0.85(+1.61%)
Sep 03, 2009	52.70	52.91	52.19	52.63	1,256,353	+0.46(+0.87%)
Sep 02, 2009	51.50	52.58	51.50	52.17	1,457,162	+0.44(+0.85%)

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.