Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.06	54.12	53.06	53.75	2,369,844	+0.82(+1.55%)
Nov 27, 2009	52.12	53.45	52.10	52.93	1,699,474	+0.28(+0.53%)
Nov 26, 2009	53.12	53.14	52.51	52.65	1,598,123	-0.65(-1.22%)
Nov 25, 2009	53.60	53.84	53.28	53.30	1,904,861	+0.16(+0.30%)
Nov 24, 2009	54.30	54.35	53.14	53.14	5,019,570	-0.41(-0.77%)
Nov 23, 2009	54.00	54.26	53.55	53.55	2,811,689	-0.32(-0.59%)
Nov 20, 2009	53.14	53.87	53.14	53.87	1,698,887	+0.39(+0.73%)
Nov 19, 2009	53.26	53.50	52.61	53.48	3,051,510	-0.16(-0.30%)
Nov 18, 2009	52.99	53.72	52.90	53.64	2,587,644	+0.69(+1.30%)
Nov 17, 2009	51.57	53.00	51.54	52.95	2,847,499	+1.36(+2.64%)
Nov 16, 2009	51.69	51.70	51.24	51.59	1,873,432	+0.14(+0.27%)
Nov 13, 2009	51.45	51.46	51.03	51.45	1,508,228	+0.00(+0.00%)
Nov 12, 2009	51.26	51.79	50.81	51.45	2,038,140	+0.08(+0.16%)
Nov 11, 2009	52.00	52.05	51.21	51.37	1,831,698	-0.23(-0.45%)
Nov 10, 2009	51.35	51.93	51.21	51.60	2,408,793	+0.07(+0.14%)
Nov 09, 2009	50.51	51.60	50.51	51.53	2,152,936	+1.50(+3.00%)
Nov 06, 2009	50.10	50.38	49.90	50.03	1,567,930	-0.45(-0.89%)
Nov 05, 2009	50.10	50.60	49.97	50.48	1,524,691	+0.53(+1.06%)
Nov 04, 2009	50.42	50.90	49.92	49.95	1,698,908	-0.85(-1.67%)
Nov 03, 2009	49.90	50.80	49.78	50.80	1,805,498	+0.60(+1.20%)
Nov 02, 2009	50.06	50.87	49.79	50.20	2,476,389	+0.14(+0.28%)
Oct 30, 2009	51.50	51.52	49.56	50.06	3,234,819	-1.34(-2.61%)
Oct 29, 2009	51.29	51.40	50.63	51.40	2,358,448	+0.90(+1.78%)
Oct 28, 2009	50.30	51.22	50.00	50.50	2,147,743	+0.04(+0.08%)
Oct 27, 2009	51.76	51.85	50.33	50.46	2,009,219	-1.30(-2.51%)
Oct 26, 2009	52.24	52.40	51.61	51.76	1,073,718	-0.27(-0.52%)
Oct 23, 2009	52.90	52.28	52.00	52.03	1,918,580	-1.01(-1.90%)
Oct 22, 2009	51.85	53.10	51.85	53.04	1,715,563	+1.04(+2.00%)
Oct 21, 2009	52.45	52.93	51.96	52.00	1,987,516	-0.50(-0.95%)
Oct 20, 2009	52.73	52.70	52.50	52.50	1,091,973	+0.04(+0.08%)
Oct 19, 2009	52.63	52.73	52.31	52.46	775,701	+0.01(+0.02%)
Oct 16, 2009	52.35	52.52	52.14	52.45	1,058,157	-0.08(-0.15%)
Oct 15, 2009	52.38	52.81	52.27	52.53	998,383	-0.02(-0.04%)
Oct 14, 2009	52.80	52.83	52.22	52.55	1,363,807	+0.37(+0.71%)
Oct 13, 2009	52.73	52.81	51.92	52.18	1,126,766	-0.48(-0.91%)
Oct 09, 2009	53.15	53.39	52.47	52.66	1,344,935	-0.59(-1.11%)
Oct 08, 2009	53.50	53.50	52.84	53.25	1,116,800	+0.24(+0.45%)
Oct 07, 2009	52.55	53.09	52.18	53.01	1,114,188	+0.50(+0.95%)
Oct 06, 2009	53.00	53.30	52.01	52.51	1,676,337	+0.01(+0.02%)
Oct 05, 2009	52.00	52.95	51.86	52.50	1,133,665	+0.68(+1.31%)
Oct 02, 2009	52.44	52.68	51.67	51.82	1,976,535	-1.18(-2.23%)
Oct 01, 2009	54.17	54.39	53.00	53.00	1,507,990	-1.17(-2.16%)
Sep 30, 2009	54.39	54.41	53.45	54.17	2,012,404	+0.10(+0.18%)
Sep 29, 2009	54.15	54.62	53.85	54.07	2,004,984	-0.24(-0.44%)
Sep 28, 2009	53.15	54.41	53.15	54.31	1,266,362	+1.26(+2.38%)
Sep 25, 2009	53.13	53.68	53.02	53.05	1,171,135	-0.04(-0.08%)
Sep 24, 2009	53.92	54.25	53.02	53.09	1,957,166	-1.03(-1.90%)
Sep 23, 2009	54.10	54.66	53.91	54.12	2,250,398	+0.26(+0.48%)
Sep 22, 2009	53.50	54.09	53.24	53.86	1,297,361	+0.98(+1.85%)
Sep 21, 2009	53.18	53.54	52.85	52.88	1,217,267	-0.66(-1.23%)
Sep 18, 2009	53.72	54.17	53.54	53.54	2,728,929	-0.21(-0.39%)
Sep 17, 2009	53.15	54.00	52.97	53.75	1,875,140	+0.60(+1.13%)
Sep 16, 2009	53.00	53.20	52.70	53.15	1,592,361	+0.30(+0.57%)
Sep 15, 2009	52.44	52.91	51.97	52.85	2,240,134	+0.69(+1.32%)
Sep 14, 2009	51.50	52.32	51.40	52.16	1,464,316	+0.33(+0.64%)
Sep 11, 2009	51.55	51.95	51.30	51.83	1,320,152	+0.07(+0.14%)
Sep 10, 2009	51.32	51.90	51.25	51.76	1,200,902	+0.40(+0.78%)
Sep 09, 2009	51.70	51.93	51.13	51.36	2,159,055	-0.52(-1.00%)
Sep 08, 2009	52.49	52.68	51.57	51.88	1,435,145	-0.07(-0.13%)
Sep 04, 2009	51.25	51.98	51.20	51.95	1,392,147	+0.74(+1.45%)
Sep 03, 2009	50.75	51.48	50.60	51.21	1,812,581	+0.71(+1.41%)
Sep 02, 2009	50.70	51.03	50.22	50.50	2,095,803	-0.54(-1.06%)

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.