Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.95	55.95	55.15	55.19	1,890,217	-0.65(-1.16%)
Nov 27, 2009	55.59	56.25	55.05	55.84	723,679	-0.73(-1.29%)
Nov 25, 2009	57.13	57.14	56.47	56.57	1,136,602	+0.02(+0.03%)
Nov 24, 2009	55.98	56.78	55.84	56.55	1,996,865	+0.46(+0.82%)
Nov 23, 2009	56.64	56.84	55.92	56.09	2,107,526	-0.08(-0.14%)
Nov 20, 2009	55.81	56.60	55.55	56.17	2,273,528	+0.06(+0.11%)
Nov 19, 2009	56.55	56.83	55.63	56.11	1,816,425	-0.57(-1.01%)
Nov 18, 2009	56.77	56.88	56.20	56.68	1,155,608	-0.04(-0.08%)
Nov 17, 2009	57.16	57.16	56.63	56.72	1,976,612	-0.50(-0.87%)
Nov 16, 2009	57.05	57.82	56.91	57.22	1,849,091	+0.05(+0.09%)
Nov 13, 2009	56.95	57.40	56.60	57.16	1,372,383	+0.34(+0.60%)
Nov 12, 2009	56.92	57.46	56.66	56.83	1,738,369	+0.05(+0.09%)
Nov 11, 2009	57.08	57.34	56.51	56.77	1,780,977	-0.42(-0.73%)
Nov 10, 2009	56.80	57.40	56.76	57.19	1,731,183	+0.31(+0.55%)
Nov 09, 2009	56.06	56.95	55.79	56.88	2,468,384	+1.19(+2.14%)
Nov 06, 2009	54.94	55.71	53.83	55.69	1,948,631	+0.69(+1.26%)
Nov 05, 2009	54.17	55.23	54.17	54.99	2,894,140	+0.94(+1.75%)
Nov 04, 2009	53.93	54.59	53.57	54.05	3,313,383	+0.44(+0.81%)
Nov 03, 2009	52.90	53.79	52.59	53.61	3,732,337	+0.63(+1.19%)
Nov 02, 2009	52.52	52.98	52.27	52.98	2,814,141	+0.72(+1.38%)
Oct 30, 2009	52.31	52.87	52.03	52.26	3,070,560	-0.15(-0.29%)
Oct 29, 2009	51.20	52.56	51.20	52.41	3,124,741	+0.37(+0.72%)
Oct 28, 2009	53.85	53.85	49.67	52.04	6,661,968	-1.01(-1.91%)
Oct 27, 2009	53.83	54.00	52.88	53.05	3,991,361	-0.71(-1.32%)
Oct 26, 2009	53.71	54.95	53.59	53.77	2,799,020	+0.10(+0.18%)
Oct 23, 2009	53.85	53.97	53.45	53.67	2,657,345	-0.41(-0.76%)
Oct 22, 2009	54.15	54.47	53.80	54.08	2,444,643	-0.09(-0.16%)
Oct 21, 2009	54.94	55.09	54.07	54.17	3,187,702	-0.93(-1.68%)
Oct 20, 2009	55.02	55.47	55.00	55.09	3,471,548	+0.58(+1.06%)
Oct 19, 2009	54.46	54.71	53.94	54.51	2,099,130	+0.17(+0.31%)
Oct 16, 2009	54.10	54.54	53.73	54.34	2,597,278	-0.20(-0.36%)
Oct 15, 2009	54.66	55.13	54.34	54.54	2,632,661	-0.25(-0.45%)
Oct 14, 2009	54.18	54.97	54.11	54.79	2,135,264	+0.95(+1.77%)
Oct 13, 2009	54.37	54.37	53.60	53.84	1,970,050	-0.55(-1.01%)
Oct 12, 2009	54.51	55.01	53.91	54.39	3,039,340	+0.56(+1.04%)
Oct 09, 2009	52.83	54.16	52.83	53.83	3,232,730	+0.85(+1.60%)
Oct 08, 2009	53.10	53.39	52.95	52.98	2,640,969	+0.21(+0.40%)
Oct 07, 2009	51.71	52.93	51.64	52.77	3,222,251	+1.12(+2.17%)
Oct 06, 2009	51.58	52.24	51.11	51.65	2,247,644	+0.44(+0.85%)
Oct 05, 2009	51.49	51.49	51.02	51.21	1,769,187	-0.13(-0.26%)
Oct 02, 2009	51.63	52.06	51.19	51.35	1,808,561	-0.60(-1.15%)
Oct 01, 2009	53.04	53.27	51.90	51.94	2,315,974	-1.05(-1.98%)
Sep 30, 2009	52.64	53.35	52.28	52.99	3,249,450	+0.69(+1.31%)
Sep 29, 2009	52.78	53.11	52.10	52.31	2,154,463	-0.60(-1.13%)
Sep 28, 2009	51.67	53.15	51.43	52.90	1,808,998	+1.48(+2.87%)
Sep 25, 2009	51.63	52.07	51.24	51.43	2,447,040	-0.25(-0.48%)
Sep 24, 2009	51.77	52.15	51.23	51.67	1,460,353	-0.04(-0.09%)
Sep 23, 2009	51.96	52.46	51.62	51.72	1,497,178	-0.26(-0.50%)
Sep 22, 2009	52.99	52.99	51.71	51.98	2,131,985	-0.82(-1.55%)
Sep 21, 2009	51.79	53.12	51.63	52.80	2,057,634	+0.77(+1.49%)
Sep 18, 2009	51.88	52.14	51.34	52.02	3,083,850	+0.50(+0.97%)
Sep 17, 2009	51.33	51.96	51.18	51.52	2,699,545	+0.18(+0.35%)
Sep 16, 2009	51.75	51.75	50.69	51.35	2,468,518	+0.01(+0.02%)
Sep 15, 2009	52.15	52.35	50.89	51.34	1,715,829	-0.48(-0.93%)
Sep 14, 2009	51.27	51.91	50.99	51.82	2,402,062	+0.60(+1.16%)
Sep 11, 2009	50.93	51.71	50.65	51.22	3,336,530	+0.38(+0.75%)
Sep 10, 2009	50.70	50.94	50.38	50.84	2,604,995	-0.11(-0.21%)
Sep 09, 2009	49.80	51.43	49.65	50.94	2,635,298	+1.10(+2.21%)
Sep 08, 2009	50.23	50.34	49.30	49.84	1,881,054	-0.11(-0.21%)
Sep 04, 2009	49.50	50.00	49.27	49.95	1,838,274	+0.57(+1.15%)
Sep 03, 2009	49.48	49.58	48.59	49.38	3,033,419	-0.20(-0.41%)
Sep 02, 2009	49.39	50.05	49.35	49.58	2,514,573	-0.02(-0.04%)

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.