Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.49	62.55	60.80	61.07	1,067,040	-0.37(-0.60%)
Nov 27, 2009	59.04	63.01	58.95	61.44	1,068,066	-3.28(-5.06%)
Nov 25, 2009	64.35	64.95	63.80	64.72	833,778	+1.15(+1.81%)
Nov 24, 2009	63.38	63.61	62.41	63.56	913,117	+0.69(+1.10%)
Nov 23, 2009	64.58	65.13	62.46	62.87	930,657	+0.78(+1.26%)
Nov 20, 2009	61.30	62.13	60.20	62.09	636,282	-0.28(-0.44%)
Nov 19, 2009	61.81	62.69	59.74	62.37	958,483	+0.00(+0.00%)
Nov 18, 2009	64.53	65.27	62.07	62.37	949,650	-0.78(-1.24%)
Nov 17, 2009	62.09	63.33	61.58	63.15	704,711	+0.32(+0.51%)
Nov 16, 2009	62.46	64.07	61.81	62.83	1,125,087	+1.80(+2.95%)
Nov 13, 2009	59.97	61.60	59.55	61.03	706,238	+1.38(+2.32%)
Nov 12, 2009	60.61	61.72	59.09	59.64	913,908	-1.80(-2.93%)
Nov 11, 2009	63.01	63.24	61.30	61.44	988,488	+0.37(+0.60%)
Nov 10, 2009	60.29	62.27	59.55	61.07	1,214,053	+0.55(+0.91%)
Nov 09, 2009	59.18	62.46	58.63	60.52	1,505,259	+3.55(+6.23%)
Nov 06, 2009	57.38	58.81	56.74	56.97	1,170,821	-0.23(-0.40%)
Nov 05, 2009	56.69	58.31	56.28	57.20	1,218,362	+1.01(+1.81%)
Nov 04, 2009	56.78	57.52	55.03	56.18	1,843,310	+0.32(+0.58%)
Nov 03, 2009	51.11	55.86	50.69	55.86	1,612,418	+4.24(+8.22%)
Nov 02, 2009	52.77	53.37	49.82	51.62	1,435,674	+0.74(+1.45%)
Oct 30, 2009	51.89	52.03	48.94	50.88	1,452,379	-1.80(-3.42%)
Oct 29, 2009	50.51	53.60	50.28	52.68	1,162,390	+3.32(+6.73%)
Oct 28, 2009	51.39	52.54	48.76	49.36	1,466,020	-2.26(-4.38%)
Oct 27, 2009	52.82	53.05	51.02	51.62	1,101,995	-1.25(-2.36%)
Oct 26, 2009	54.94	56.23	52.36	52.86	1,646,470	-2.08(-3.78%)
Oct 23, 2009	55.45	56.00	54.66	54.94	1,171,437	+0.05(+0.08%)
Oct 22, 2009	54.80	55.68	54.02	54.89	758,906	-0.05(-0.08%)
Oct 21, 2009	54.89	56.83	54.52	54.94	1,374,307	-0.32(-0.58%)
Oct 20, 2009	54.52	55.82	54.52	55.26	1,211,125	-0.83(-1.48%)
Oct 19, 2009	55.45	56.09	54.06	56.09	944,812	+0.74(+1.33%)
Oct 16, 2009	55.08	56.09	54.43	55.35	849,358	-0.18(-0.33%)
Oct 15, 2009	55.82	56.69	54.94	55.54	824,786	-1.66(-2.90%)
Oct 14, 2009	57.66	57.66	55.82	57.20	1,269,633	+0.42(+0.73%)
Oct 13, 2009	56.69	58.17	55.95	56.78	1,237,920	+1.11(+1.99%)
Oct 12, 2009	56.51	57.38	55.22	55.68	820,875	+0.23(+0.42%)
Oct 09, 2009	55.17	56.51	55.12	55.45	919,831	-0.51(-0.91%)
Oct 08, 2009	57.01	57.29	55.35	55.95	1,745,616	+0.00(+0.00%)
Oct 07, 2009	56.23	56.41	54.48	55.95	1,374,431	+0.51(+0.92%)
Oct 06, 2009	53.42	56.09	52.49	55.45	2,017,033	+5.03(+9.97%)
Oct 05, 2009	49.36	51.06	49.36	50.42	1,055,023	+1.52(+3.11%)
Oct 02, 2009	48.48	51.20	48.11	48.90	1,174,238	-0.65(-1.30%)
Oct 01, 2009	52.59	52.68	48.76	49.54	1,258,473	-3.04(-5.79%)
Sep 30, 2009	52.49	53.60	50.79	52.59	1,701,084	+1.71(+3.35%)
Sep 29, 2009	49.40	51.11	49.40	50.88	908,657	-0.37(-0.72%)
Sep 28, 2009	49.59	51.43	49.26	51.25	676,617	+1.80(+3.64%)
Sep 25, 2009	48.99	50.51	48.67	49.45	959,053	-1.20(-2.37%)
Sep 24, 2009	53.60	53.97	49.40	50.65	1,283,818	-2.26(-4.27%)
Sep 23, 2009	54.48	54.89	52.59	52.91	1,050,082	-1.57(-2.88%)
Sep 22, 2009	54.89	55.49	54.34	54.48	949,023	+1.52(+2.87%)
Sep 21, 2009	52.36	53.05	45.71	52.96	1,060,216	-1.01(-1.88%)
Sep 18, 2009	55.26	55.68	53.09	53.97	1,524,234	-1.25(-2.26%)
Sep 17, 2009	56.18	56.65	54.39	55.22	1,684,505	-0.83(-1.48%)
Sep 16, 2009	56.28	56.46	55.45	56.04	1,308,264	+2.03(+3.75%)
Sep 15, 2009	52.59	55.08	52.54	54.02	1,801,402	+1.01(+1.91%)
Sep 14, 2009	53.60	53.64	52.40	53.00	1,110,207	-1.89(-3.45%)
Sep 11, 2009	54.89	55.68	53.97	54.89	1,835,781	+1.98(+3.75%)
Sep 10, 2009	50.74	53.51	50.69	52.91	1,376,177	+1.89(+3.71%)
Sep 09, 2009	52.49	53.19	50.37	51.02	1,277,105	-0.74(-1.43%)
Sep 08, 2009	54.80	55.03	51.43	51.76	1,639,809	+0.05(+0.09%)
Sep 04, 2009	51.20	52.22	50.28	51.71	1,517,417	+0.46(+0.90%)
Sep 03, 2009	49.22	52.68	48.43	51.25	2,594,725	+1.80(+3.64%)
Sep 02, 2009	46.04	49.73	45.76	49.45	1,889,055	+4.15(+9.16%)

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.