Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	56.25	56.45	55.31	56.41	2,372,645	-0.03(-0.05%)
Nov 27, 2009	55.61	57.12	55.40	56.44	1,165,260	-1.20(-2.08%)
Nov 25, 2009	58.05	58.10	57.62	57.64	854,205	-0.01(-0.02%)
Nov 24, 2009	57.85	57.88	57.01	57.65	1,010,056	-0.26(-0.45%)
Nov 23, 2009	57.63	58.52	57.60	57.90	1,212,243	+1.03(+1.81%)
Nov 20, 2009	56.53	57.19	56.46	56.88	1,549,953	-0.16(-0.28%)
Nov 19, 2009	57.89	57.99	56.60	57.04	1,838,364	-1.41(-2.42%)
Nov 18, 2009	58.79	58.87	58.03	58.45	1,777,570	-0.34(-0.58%)
Nov 17, 2009	58.60	58.91	58.32	58.79	1,392,622	-0.03(-0.05%)
Nov 16, 2009	57.78	59.16	57.73	58.82	1,614,827	+1.48(+2.57%)
Nov 13, 2009	56.88	57.59	56.33	57.34	1,557,035	+0.52(+0.91%)
Nov 12, 2009	57.81	58.28	56.67	56.82	1,087,808	-1.06(-1.82%)
Nov 11, 2009	58.01	58.37	57.40	57.88	1,698,771	+0.40(+0.70%)
Nov 10, 2009	57.64	58.11	57.05	57.48	2,059,419	-0.37(-0.63%)
Nov 09, 2009	57.31	57.84	57.21	57.84	1,618,579	+1.10(+1.94%)
Nov 06, 2009	56.14	57.27	55.95	56.74	1,448,696	+0.56(+1.00%)
Nov 05, 2009	55.55	56.81	55.47	56.18	1,815,710	+1.17(+2.13%)
Nov 04, 2009	55.98	56.12	54.94	55.01	2,083,544	-0.64(-1.14%)
Nov 03, 2009	54.36	55.69	54.24	55.64	2,877,433	+0.86(+1.57%)
Nov 02, 2009	55.10	55.50	53.98	54.78	2,599,428	+0.11(+0.20%)
Oct 30, 2009	55.77	55.96	54.37	54.67	3,952,628	-1.38(-2.46%)
Oct 29, 2009	55.55	56.36	55.29	56.05	3,849,505	+0.99(+1.80%)
Oct 28, 2009	56.95	57.04	54.86	55.06	2,419,456	-2.01(-3.53%)
Oct 27, 2009	57.98	58.21	56.98	57.07	3,237,701	-0.81(-1.39%)
Oct 26, 2009	58.55	59.47	57.65	57.88	2,208,430	-0.59(-1.01%)
Oct 23, 2009	58.73	58.84	58.29	58.47	2,082,402	-1.09(-1.83%)
Oct 22, 2009	58.70	59.79	58.12	59.56	1,722,979	+0.70(+1.19%)
Oct 21, 2009	59.46	60.57	58.72	58.86	3,005,200	-0.78(-1.31%)
Oct 20, 2009	59.33	59.76	59.28	59.64	2,564,012	-0.76(-1.26%)
Oct 19, 2009	60.12	60.74	59.70	60.40	1,240,560	+0.44(+0.73%)
Oct 16, 2009	60.00	60.25	59.41	59.96	1,454,999	-0.38(-0.64%)
Oct 15, 2009	60.06	60.58	60.06	60.35	1,366,947	-0.09(-0.15%)
Oct 14, 2009	60.27	60.57	59.73	60.44	1,587,774	+1.07(+1.81%)
Oct 13, 2009	59.48	59.69	58.89	59.36	1,847,419	-0.22(-0.38%)
Oct 12, 2009	60.06	60.11	59.28	59.59	928,843	+0.04(+0.08%)
Oct 09, 2009	58.85	59.63	58.79	59.54	759,018	+0.77(+1.31%)
Oct 08, 2009	59.00	59.44	58.64	58.77	1,744,958	+0.37(+0.63%)
Oct 07, 2009	58.28	58.65	58.12	58.41	882,647	+0.05(+0.09%)
Oct 06, 2009	57.83	58.65	57.71	58.35	2,706,656	+0.94(+1.64%)
Oct 05, 2009	56.73	57.64	56.47	57.41	1,734,358	+1.00(+1.78%)
Oct 02, 2009	56.22	56.88	56.11	56.41	1,852,916	-0.30(-0.52%)
Oct 01, 2009	58.48	58.56	56.71	56.71	1,964,030	-1.83(-3.12%)
Sep 30, 2009	59.18	59.35	57.80	58.53	2,864,658	-0.65(-1.10%)
Sep 29, 2009	59.38	59.81	59.06	59.18	891,773	-0.13(-0.23%)
Sep 28, 2009	58.42	59.69	58.27	59.32	688,941	+1.22(+2.09%)
Sep 25, 2009	58.13	58.47	57.74	58.10	1,865,780	-0.33(-0.57%)
Sep 24, 2009	59.65	59.77	58.05	58.43	1,816,734	-1.14(-1.91%)
Sep 23, 2009	60.13	60.53	59.43	59.57	1,884,393	-0.48(-0.80%)
Sep 22, 2009	60.20	60.25	59.69	60.05	3,053,000	+0.25(+0.42%)
Sep 21, 2009	59.20	60.00	59.09	59.80	1,243,074	+0.09(+0.15%)
Sep 18, 2009	59.79	59.91	59.15	59.71	1,124,717	+0.47(+0.79%)
Sep 17, 2009	59.37	60.00	59.23	59.25	1,269,657	+0.53(+0.90%)
Sep 16, 2009	58.78	59.52	58.46	58.72	682,489	+0.26(+0.44%)
Sep 15, 2009	58.22	58.65	57.90	58.46	1,235,890	+0.29(+0.49%)
Sep 14, 2009	57.25	58.24	57.07	58.17	2,433,048	+0.59(+1.03%)
Sep 11, 2009	57.82	58.12	57.31	57.58	1,298,761	-0.17(-0.29%)
Sep 10, 2009	57.05	57.81	56.69	57.75	1,276,572	+0.73(+1.29%)
Sep 09, 2009	56.12	57.28	55.90	57.02	1,725,626	+1.01(+1.81%)
Sep 08, 2009	55.97	56.03	55.35	56.01	1,339,591	+0.61(+1.10%)
Sep 04, 2009	54.47	55.49	54.32	55.40	1,630,329	+0.86(+1.57%)
Sep 03, 2009	54.18	54.63	53.60	54.54	1,635,597	+0.57(+1.06%)
Sep 02, 2009	53.86	54.30	53.82	53.97	2,856,561	-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.