Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	59.52	60.36	59.10	59.56	4,126,722	-0.29(-0.49%)
Nov 27, 2009	59.28	60.33	58.24	59.85	3,158,155	-1.38(-2.25%)
Nov 25, 2009	61.13	61.40	60.39	61.23	4,713,022	+0.95(+1.58%)
Nov 24, 2009	60.84	61.12	60.08	60.28	3,897,467	-0.84(-1.37%)
Nov 23, 2009	61.43	62.15	60.82	61.12	3,101,857	+0.81(+1.35%)
Nov 20, 2009	60.26	60.53	59.57	60.30	3,997,449	-0.38(-0.62%)
Nov 19, 2009	61.89	61.97	60.11	60.68	4,215,447	-1.68(-2.69%)
Nov 18, 2009	63.47	63.59	62.15	62.35	5,331,744	-0.54(-0.86%)
Nov 17, 2009	62.14	63.11	62.02	62.90	3,381,696	+0.14(+0.23%)
Nov 16, 2009	62.04	63.13	62.04	62.75	4,386,387	+1.41(+2.29%)
Nov 13, 2009	61.20	61.49	60.37	61.35	4,647,152	+0.12(+0.19%)
Nov 12, 2009	62.64	63.07	60.87	61.23	3,899,377	-1.68(-2.66%)
Nov 11, 2009	63.30	63.48	62.41	62.90	3,136,204	+0.06(+0.09%)
Nov 10, 2009	62.89	63.17	61.84	62.85	5,028,923	-0.17(-0.28%)
Nov 09, 2009	62.52	63.17	62.38	63.02	5,631,518	+1.22(+1.97%)
Nov 06, 2009	60.87	62.27	60.74	61.80	4,243,528	-0.02(-0.03%)
Nov 05, 2009	61.73	62.29	61.23	61.82	4,993,285	+0.50(+0.82%)
Nov 04, 2009	61.78	62.23	60.98	61.32	6,882,333	+0.23(+0.38%)
Nov 03, 2009	58.92	61.35	58.54	61.09	6,628,646	+1.41(+2.36%)
Nov 02, 2009	59.42	60.40	58.69	59.68	6,043,426	+0.85(+1.45%)
Oct 30, 2009	60.46	60.93	58.13	58.83	7,583,282	-1.86(-3.06%)
Oct 29, 2009	58.31	61.42	57.88	60.69	7,495,779	+2.03(+3.45%)
Oct 28, 2009	60.75	60.76	58.48	58.67	6,017,093	-2.69(-4.39%)
Oct 27, 2009	61.11	62.18	60.57	61.36	4,918,335	+0.21(+0.34%)
Oct 26, 2009	62.46	63.59	60.92	61.15	4,688,589	-0.98(-1.57%)
Oct 23, 2009	62.42	62.72	61.63	62.13	6,200,811	-1.68(-2.64%)
Oct 22, 2009	63.22	64.06	62.05	63.81	5,871,309	+0.39(+0.61%)
Oct 21, 2009	64.58	66.00	63.41	63.42	7,108,145	-1.68(-2.57%)
Oct 20, 2009	63.97	65.22	63.90	65.10	4,495,283	+0.05(+0.08%)
Oct 19, 2009	64.09	65.54	63.87	65.05	3,687,485	+0.82(+1.27%)
Oct 16, 2009	63.92	64.43	62.98	64.23	5,290,027	+0.05(+0.08%)
Oct 15, 2009	62.21	64.19	61.70	64.18	6,214,202	+1.73(+2.76%)
Oct 14, 2009	62.00	62.68	61.73	62.45	5,410,113	+1.19(+1.94%)
Oct 13, 2009	61.71	61.71	60.26	61.27	8,268,199	-0.83(-1.33%)
Oct 12, 2009	63.20	63.59	61.85	62.09	5,702,156	-0.33(-0.53%)
Oct 09, 2009	62.63	63.27	61.83	62.42	5,294,158	-0.41(-0.66%)
Oct 08, 2009	60.97	63.03	60.65	62.83	8,246,645	+1.78(+2.92%)
Oct 07, 2009	60.33	61.16	59.90	61.05	8,266,804	+0.73(+1.21%)
Oct 06, 2009	58.67	60.86	58.59	60.32	10,962,296	+2.49(+4.31%)
Oct 05, 2009	55.99	58.17	55.84	57.83	6,774,417	+1.60(+2.85%)
Oct 02, 2009	55.33	56.82	55.04	56.23	6,214,028	+0.22(+0.39%)
Oct 01, 2009	57.19	57.53	55.85	56.01	7,422,970	-1.39(-2.43%)
Sep 30, 2009	57.70	58.13	56.57	57.40	7,523,546	+0.19(+0.33%)
Sep 29, 2009	57.76	58.04	56.75	57.22	5,771,741	-0.79(-1.36%)
Sep 28, 2009	57.42	58.17	57.17	58.01	4,840,252	+0.51(+0.88%)
Sep 25, 2009	57.99	58.40	56.57	57.50	8,048,238	+0.29(+0.50%)
Sep 24, 2009	57.33	57.72	56.65	57.21	7,680,342	+0.33(+0.58%)
Sep 23, 2009	58.23	58.40	56.73	56.88	4,910,164	-1.33(-2.28%)
Sep 22, 2009	58.51	58.51	57.70	58.20	4,917,503	+0.66(+1.14%)
Sep 21, 2009	57.08	57.80	56.71	57.55	5,034,882	-1.33(-2.26%)
Sep 18, 2009	59.18	59.35	58.31	58.88	6,040,647	-0.23(-0.39%)
Sep 17, 2009	58.97	59.87	58.42	59.11	7,801,024	+1.29(+2.23%)
Sep 16, 2009	57.73	59.34	57.42	57.82	6,753,867	+0.61(+1.06%)
Sep 15, 2009	57.42	57.67	56.53	57.22	7,755,151	+0.09(+0.16%)
Sep 14, 2009	56.48	57.48	56.35	57.12	5,831,000	+0.01(+0.01%)
Sep 11, 2009	56.77	58.35	56.55	57.12	10,658,226	+0.91(+1.62%)
Sep 10, 2009	54.87	56.37	54.54	56.20	6,182,008	+1.53(+2.80%)
Sep 09, 2009	54.38	54.99	54.17	54.67	6,459,238	+0.81(+1.51%)
Sep 08, 2009	53.77	54.47	53.50	53.86	5,397,943	+1.33(+2.53%)
Sep 04, 2009	51.71	52.64	51.63	52.53	2,886,844	+0.56(+1.08%)
Sep 03, 2009	52.26	52.58	51.45	51.96	5,123,052	-0.02(-0.04%)
Sep 02, 2009	52.02	52.50	51.60	51.98	4,179,011	-0.12(-0.23%)

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.