Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	69.69	70.75	69.65	70.57	15,921,864	+0.35(+0.50%)
Nov 27, 2009	68.24	70.84	67.40	70.22	13,828,165	-1.06(-1.48%)
Nov 25, 2009	71.54	71.59	70.65	71.28	10,934,721	+0.26(+0.37%)
Nov 24, 2009	70.84	71.37	70.13	71.01	18,316,970	+0.44(+0.62%)
Nov 23, 2009	69.74	70.66	69.74	70.57	16,772,522	+1.89(+2.76%)
Nov 20, 2009	68.99	69.25	68.06	68.68	14,508,789	-0.75(-1.08%)
Nov 19, 2009	70.13	70.31	68.61	69.43	15,826,812	-1.45(-2.05%)
Nov 18, 2009	70.53	71.10	70.26	70.88	10,789,077	+0.31(+0.44%)
Nov 17, 2009	70.31	70.84	70.00	70.57	11,808,913	+0.09(+0.12%)
Nov 16, 2009	69.60	71.32	69.47	70.49	22,297,870	+1.50(+2.17%)
Nov 13, 2009	69.03	69.60	68.55	68.99	14,852,912	-0.40(-0.57%)
Nov 12, 2009	69.60	70.22	68.99	69.38	14,893,714	-0.35(-0.51%)
Nov 11, 2009	70.22	70.35	68.94	69.74	16,182,367	+0.22(+0.32%)
Nov 10, 2009	70.26	70.44	68.19	69.52	16,696,819	-0.31(-0.44%)
Nov 09, 2009	69.16	70.13	68.72	69.82	23,355,488	+2.29(+3.39%)
Nov 06, 2009	63.57	68.24	65.33	67.53	37,466,784	+4.45(+7.05%)
Nov 05, 2009	62.91	64.10	62.60	63.08	15,993,543	+0.57(+0.92%)
Nov 04, 2009	63.61	64.27	62.34	62.51	18,193,514	-0.57(-0.91%)
Nov 03, 2009	62.56	63.74	62.42	63.08	17,483,644	-0.66(-1.04%)
Nov 02, 2009	63.00	64.27	62.51	63.74	22,955,780	+0.93(+1.47%)
Oct 30, 2009	65.77	65.82	62.34	62.82	29,475,026	-2.69(-4.10%)
Oct 29, 2009	64.05	66.04	63.70	65.51	18,982,594	+1.98(+3.12%)
Oct 28, 2009	65.07	65.29	63.22	63.52	24,335,740	-2.25(-3.42%)
Oct 27, 2009	66.39	66.70	65.46	65.77	19,846,398	-0.35(-0.53%)
Oct 26, 2009	67.14	68.06	65.33	66.12	21,845,622	-0.84(-1.25%)
Oct 23, 2009	66.79	67.05	66.56	66.96	19,995,498	-0.62(-0.91%)
Oct 22, 2009	68.28	68.64	66.56	67.58	28,392,802	-0.84(-1.22%)
Oct 21, 2009	68.33	70.26	68.28	68.41	21,937,496	-0.22(-0.32%)
Oct 20, 2009	68.37	68.77	68.28	68.64	22,936,262	-1.15(-1.64%)
Oct 19, 2009	70.71	71.06	69.60	69.78	22,511,574	-1.06(-1.49%)
Oct 16, 2009	72.03	72.29	69.82	70.84	41,389,636	-3.13(-4.23%)
Oct 15, 2009	73.97	74.19	72.60	73.97	20,937,128	-0.22(-0.30%)
Oct 14, 2009	73.88	74.32	73.08	74.19	20,999,898	+1.98(+2.75%)
Oct 13, 2009	71.89	72.86	70.84	72.20	16,025,740	+0.26(+0.37%)
Oct 12, 2009	72.20	72.64	71.67	71.94	13,300,965	+0.66(+0.93%)
Oct 09, 2009	71.37	72.12	70.93	71.28	15,982,218	-0.18(-0.25%)
Oct 08, 2009	72.51	72.91	71.37	71.45	17,551,572	+0.26(+0.37%)
Oct 07, 2009	70.62	71.89	70.09	71.19	13,804,639	+0.35(+0.50%)
Oct 06, 2009	71.10	72.25	70.49	70.84	21,716,262	+1.10(+1.58%)
Oct 05, 2009	68.68	70.09	68.33	69.74	16,813,250	+2.07(+3.06%)
Oct 02, 2009	68.06	68.99	66.74	67.67	30,211,568	-2.69(-3.82%)
Oct 01, 2009	71.85	72.20	70.26	70.35	25,748,652	-1.98(-2.74%)
Sep 30, 2009	74.14	74.27	71.85	72.34	27,404,334	-1.28(-1.74%)
Sep 29, 2009	74.49	75.29	73.44	73.61	18,325,626	-0.35(-0.48%)
Sep 28, 2009	72.56	74.49	72.42	73.97	16,732,837	+1.85(+2.57%)
Sep 25, 2009	72.03	73.00	70.75	72.12	23,547,808	-0.93(-1.27%)
Sep 24, 2009	75.15	75.64	71.98	73.04	27,956,004	-1.85(-2.47%)
Sep 23, 2009	75.64	77.09	74.67	74.89	30,490,980	-0.04(-0.06%)
Sep 22, 2009	75.15	75.73	74.49	74.93	21,761,050	+1.10(+1.49%)
Sep 21, 2009	72.38	74.41	71.54	73.83	24,776,246	+1.15(+1.58%)
Sep 18, 2009	74.36	74.36	72.38	72.69	27,926,208	-2.78(-3.68%)
Sep 17, 2009	74.76	77.18	72.03	75.46	57,883,440	+1.64(+2.22%)
Sep 16, 2009	72.20	75.68	71.94	73.82	60,906,728	+3.34(+4.74%)
Sep 15, 2009	68.24	71.15	68.19	70.49	47,463,532	+2.86(+4.23%)
Sep 14, 2009	64.10	67.89	63.44	67.62	31,589,050	+3.00(+4.64%)
Sep 11, 2009	65.51	65.99	64.45	64.63	22,976,526	-0.57(-0.88%)
Sep 10, 2009	65.73	65.82	63.97	65.20	27,201,640	-0.31(-0.47%)
Sep 09, 2009	65.11	66.21	64.36	65.51	34,956,344	+1.63(+2.55%)
Sep 08, 2009	63.97	64.71	63.26	63.88	32,450,306	+2.78(+4.54%)
Sep 04, 2009	59.38	61.23	58.59	61.10	17,531,340	+1.85(+3.12%)
Sep 03, 2009	58.81	59.38	58.55	59.25	12,356,958	+1.10(+1.89%)
Sep 02, 2009	58.19	58.68	57.40	58.15	15,975,880	-0.53(-0.90%)

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.