Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	56.04	56.24	55.11	56.20	2,381,349	-0.03(-0.05%)
Nov 27, 2009	55.41	56.91	55.20	56.23	1,169,535	-1.19(-2.08%)
Nov 25, 2009	57.84	57.89	57.41	57.43	857,339	-0.01(-0.02%)
Nov 24, 2009	57.64	57.67	56.80	57.43	1,013,762	-0.26(-0.45%)
Nov 23, 2009	57.42	58.31	57.39	57.69	1,216,690	+1.03(+1.81%)
Nov 20, 2009	56.32	56.98	56.25	56.67	1,555,639	-0.16(-0.28%)
Nov 19, 2009	57.68	57.77	56.39	56.83	1,845,108	-1.41(-2.42%)
Nov 18, 2009	58.58	58.66	57.82	58.24	1,784,091	-0.34(-0.58%)
Nov 17, 2009	58.39	58.69	58.10	58.58	1,397,731	-0.03(-0.05%)
Nov 16, 2009	57.57	58.94	57.51	58.60	1,620,751	+1.47(+2.57%)
Nov 13, 2009	56.68	57.38	56.12	57.13	1,562,747	+0.52(+0.91%)
Nov 12, 2009	57.59	58.07	56.46	56.61	1,091,799	-1.05(-1.82%)
Nov 11, 2009	57.80	58.16	57.19	57.67	1,705,002	+0.40(+0.70%)
Nov 10, 2009	57.43	57.90	56.84	57.27	2,066,974	-0.37(-0.63%)
Nov 09, 2009	57.10	57.63	57.00	57.63	1,624,516	+1.10(+1.94%)
Nov 06, 2009	55.94	57.06	55.74	56.53	1,454,010	+0.56(+1.00%)
Nov 05, 2009	55.35	56.61	55.27	55.97	1,822,371	+1.17(+2.13%)
Nov 04, 2009	55.78	55.92	54.74	54.80	2,091,187	-0.63(-1.14%)
Nov 03, 2009	54.16	55.48	54.04	55.44	2,887,988	+0.86(+1.57%)
Nov 02, 2009	54.89	55.30	53.78	54.58	2,608,964	+0.11(+0.20%)
Oct 30, 2009	55.56	55.76	54.17	54.47	3,967,128	-1.37(-2.46%)
Oct 29, 2009	55.35	56.15	55.09	55.85	3,863,626	+0.99(+1.80%)
Oct 28, 2009	56.74	56.83	54.66	54.86	2,428,331	-2.01(-3.53%)
Oct 27, 2009	57.76	58.00	56.77	56.86	3,249,578	-0.80(-1.39%)
Oct 26, 2009	58.33	59.25	57.44	57.67	2,216,532	-0.59(-1.01%)
Oct 23, 2009	58.52	58.62	58.08	58.25	2,090,041	-1.09(-1.83%)
Oct 22, 2009	58.49	59.57	57.91	59.34	1,729,299	+0.70(+1.19%)
Oct 21, 2009	59.24	60.35	58.50	58.65	3,016,224	-0.78(-1.31%)
Oct 20, 2009	59.11	59.54	59.07	59.42	2,573,417	-0.76(-1.26%)
Oct 19, 2009	59.90	60.52	59.48	60.18	1,245,111	+0.44(+0.73%)
Oct 16, 2009	59.78	60.03	59.19	59.74	1,460,336	-0.38(-0.64%)
Oct 15, 2009	59.84	60.36	59.84	60.13	1,371,962	-0.09(-0.15%)
Oct 14, 2009	60.05	60.34	59.51	60.22	1,593,598	+1.07(+1.81%)
Oct 13, 2009	59.26	59.48	58.67	59.15	1,854,196	-0.22(-0.38%)
Oct 12, 2009	59.84	59.89	59.07	59.37	932,250	+0.04(+0.08%)
Oct 09, 2009	58.64	59.41	58.58	59.32	761,803	+0.77(+1.31%)
Oct 08, 2009	58.78	59.23	58.42	58.56	1,751,359	+0.37(+0.63%)
Oct 07, 2009	58.07	58.43	57.91	58.19	885,885	+0.05(+0.09%)
Oct 06, 2009	57.62	58.43	57.50	58.14	2,716,585	+0.94(+1.64%)
Oct 05, 2009	56.53	57.43	56.27	57.20	1,740,721	+1.00(+1.78%)
Oct 02, 2009	56.02	56.67	55.90	56.20	1,859,713	-0.29(-0.52%)
Oct 01, 2009	58.26	58.34	56.50	56.50	1,971,235	-1.82(-3.12%)
Sep 30, 2009	58.97	59.14	57.59	58.32	2,875,166	-0.65(-1.10%)
Sep 29, 2009	59.16	59.59	58.84	58.97	895,045	-0.13(-0.23%)
Sep 28, 2009	58.21	59.48	58.06	59.10	691,468	+1.21(+2.09%)
Sep 25, 2009	57.92	58.25	57.53	57.89	1,872,624	-0.33(-0.57%)
Sep 24, 2009	59.43	59.55	57.84	58.22	1,823,398	-1.13(-1.91%)
Sep 23, 2009	59.91	60.31	59.21	59.35	1,891,306	-0.48(-0.80%)
Sep 22, 2009	59.98	60.03	59.47	59.83	3,064,200	+0.31(+0.52%)
Sep 21, 2009	58.92	59.72	58.81	59.52	1,248,923	+0.09(+0.15%)
Sep 18, 2009	59.51	59.63	58.87	59.43	1,130,010	+0.46(+0.79%)
Sep 17, 2009	59.09	59.72	58.95	58.97	1,275,632	+0.53(+0.90%)
Sep 16, 2009	58.51	59.25	58.19	58.44	685,701	+0.26(+0.44%)
Sep 15, 2009	57.95	58.37	57.63	58.19	1,241,706	+0.28(+0.49%)
Sep 14, 2009	56.98	57.97	56.81	57.90	2,444,498	+0.59(+1.03%)
Sep 11, 2009	57.54	57.85	57.05	57.31	1,304,873	-0.17(-0.29%)
Sep 10, 2009	56.79	57.54	56.42	57.48	1,282,580	+0.73(+1.29%)
Sep 09, 2009	55.85	57.01	55.64	56.75	1,733,746	+1.01(+1.80%)
Sep 08, 2009	55.71	55.76	55.09	55.75	1,345,894	+0.61(+1.10%)
Sep 04, 2009	54.21	55.23	54.06	55.14	1,638,001	+0.85(+1.57%)
Sep 03, 2009	53.93	54.37	53.35	54.28	1,643,294	+0.57(+1.06%)
Sep 02, 2009	53.61	54.04	53.57	53.72	2,870,003	-0.04(-0.07%)

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.