Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.51	54.77	53.41	54.47	833,850	+0.64(+1.19%)
Nov 27, 2009	53.95	54.35	53.08	53.83	356,501	-1.94(-3.48%)
Nov 25, 2009	54.99	55.83	54.47	55.77	794,036	+0.77(+1.40%)
Nov 24, 2009	55.01	55.28	54.00	55.00	1,083,172	-0.23(-0.42%)
Nov 23, 2009	55.74	56.28	55.06	55.23	883,110	+0.86(+1.58%)
Nov 20, 2009	55.31	55.31	54.04	54.37	958,336	-1.22(-2.19%)
Nov 19, 2009	56.49	56.62	55.05	55.59	1,098,329	-1.36(-2.39%)
Nov 18, 2009	57.80	57.80	56.41	56.95	1,192,037	-0.70(-1.21%)
Nov 17, 2009	58.53	58.66	56.86	57.65	1,424,089	-0.94(-1.60%)
Nov 16, 2009	57.56	59.14	57.38	58.59	2,020,707	+1.51(+2.65%)
Nov 13, 2009	56.84	57.40	56.16	57.08	1,196,935	+0.28(+0.49%)
Nov 12, 2009	58.30	58.87	56.63	56.80	909,167	-1.70(-2.91%)
Nov 11, 2009	58.99	59.37	58.17	58.50	692,545	+0.23(+0.39%)
Nov 10, 2009	58.64	59.22	57.84	58.27	949,017	-0.34(-0.58%)
Nov 09, 2009	57.74	58.88	57.30	58.61	1,249,056	+1.98(+3.50%)
Nov 06, 2009	55.42	56.85	55.34	56.63	852,550	+0.85(+1.52%)
Nov 05, 2009	54.79	56.25	54.27	55.78	1,026,297	+1.66(+3.07%)
Nov 04, 2009	55.18	56.30	54.04	54.12	1,271,588	-0.38(-0.70%)
Nov 03, 2009	52.57	54.97	51.96	54.50	1,527,891	+0.97(+1.81%)
Nov 02, 2009	52.98	54.30	52.35	53.53	1,601,388	+0.93(+1.77%)
Oct 30, 2009	55.20	55.25	52.13	52.60	1,602,559	-2.99(-5.38%)
Oct 29, 2009	56.63	56.63	54.12	55.59	2,118,125	+1.69(+3.14%)
Oct 28, 2009	57.74	58.48	53.87	53.90	3,038,332	-2.68(-4.74%)
Oct 27, 2009	56.53	57.15	55.74	56.58	2,120,191	+0.10(+0.18%)
Oct 26, 2009	57.69	59.16	55.91	56.48	898,826	-1.19(-2.06%)
Oct 23, 2009	57.64	57.83	57.11	57.67	1,102,179	-1.12(-1.91%)
Oct 22, 2009	58.44	58.88	57.07	58.79	612,856	+0.47(+0.81%)
Oct 21, 2009	56.75	59.48	56.58	58.32	1,119,447	+1.31(+2.30%)
Oct 20, 2009	56.11	57.27	56.00	57.01	620,176	-1.04(-1.79%)
Oct 19, 2009	57.23	58.55	57.00	58.05	1,435,100	+0.82(+1.43%)
Oct 16, 2009	57.19	57.50	56.45	57.23	1,223,019	-0.43(-0.75%)
Oct 15, 2009	56.83	57.71	56.15	57.66	1,751,512	+0.51(+0.89%)
Oct 14, 2009	56.24	57.31	55.91	57.15	2,084,376	+1.79(+3.23%)
Oct 13, 2009	55.95	56.02	54.48	55.36	798,251	-0.52(-0.93%)
Oct 12, 2009	56.52	56.72	55.46	55.88	818,352	+0.62(+1.12%)
Oct 09, 2009	55.21	55.80	54.63	55.26	540,613	-0.07(-0.13%)
Oct 08, 2009	54.75	55.45	53.70	55.33	1,267,155	+1.40(+2.60%)
Oct 07, 2009	53.21	53.93	52.66	53.93	1,322,245	+0.55(+1.03%)
Oct 06, 2009	52.50	53.96	52.50	53.38	1,230,902	+1.65(+3.19%)
Oct 05, 2009	49.95	51.76	49.84	51.73	867,095	+1.77(+3.54%)
Oct 02, 2009	49.54	50.57	49.43	49.96	716,442	-0.64(-1.26%)
Oct 01, 2009	52.16	52.67	50.52	50.60	1,032,332	-1.64(-3.14%)
Sep 30, 2009	53.07	53.35	51.54	52.24	1,190,327	-0.57(-1.08%)
Sep 29, 2009	52.87	53.19	52.31	52.81	965,695	-0.11(-0.21%)
Sep 28, 2009	51.79	53.25	51.78	52.92	905,215	+1.13(+2.18%)
Sep 25, 2009	51.90	52.48	51.41	51.79	1,092,716	-0.18(-0.35%)
Sep 24, 2009	53.40	53.41	51.65	51.97	953,277	-1.74(-3.24%)
Sep 23, 2009	55.47	55.47	53.57	53.71	1,374,992	-1.60(-2.89%)
Sep 22, 2009	54.90	55.49	54.08	55.31	1,409,443	+0.70(+1.28%)
Sep 21, 2009	53.50	54.66	52.50	54.61	1,253,192	+0.25(+0.46%)
Sep 18, 2009	54.44	55.47	53.25	54.36	1,422,847	+0.22(+0.41%)
Sep 17, 2009	54.58	55.42	53.90	54.14	1,634,711	-0.03(-0.06%)
Sep 16, 2009	54.99	55.03	53.84	54.17	2,980,139	-0.48(-0.88%)
Sep 15, 2009	53.54	54.73	52.77	54.65	2,697,847	+1.60(+3.02%)
Sep 14, 2009	51.10	53.06	50.52	53.05	1,420,162	+1.51(+2.93%)
Sep 11, 2009	50.47	51.73	50.47	51.54	1,784,852	+1.10(+2.18%)
Sep 10, 2009	50.00	50.90	49.61	50.44	929,340	+0.69(+1.39%)
Sep 09, 2009	50.25	50.55	48.94	49.75	1,449,381	-0.50(-1.00%)
Sep 08, 2009	49.05	50.40	48.53	50.25	1,379,065	+2.59(+5.43%)
Sep 04, 2009	46.59	47.73	46.40	47.66	691,004	+1.07(+2.30%)
Sep 03, 2009	46.36	46.72	45.90	46.59	1,226,576	+0.82(+1.79%)
Sep 02, 2009	45.89	46.08	44.83	45.77	1,615,055	-0.16(-0.35%)

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.