Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.54	56.06	53.95	54.71	7,666,815	-1.05(-1.88%)
Nov 27, 2009	55.46	56.10	54.75	55.76	2,298,623	-1.56(-2.73%)
Nov 25, 2009	57.16	57.65	56.37	57.32	3,817,886	+0.95(+1.68%)
Nov 24, 2009	56.77	57.19	56.12	56.37	3,538,483	-0.68(-1.19%)
Nov 23, 2009	58.23	59.28	56.76	57.05	6,485,015	+0.73(+1.29%)
Nov 20, 2009	56.42	56.53	55.59	56.33	4,560,743	-0.38(-0.66%)
Nov 19, 2009	57.90	57.97	56.32	56.71	3,600,479	-1.51(-2.59%)
Nov 18, 2009	58.94	59.16	57.78	58.21	3,318,969	-0.37(-0.63%)
Nov 17, 2009	58.79	59.18	58.27	58.58	3,768,864	-0.48(-0.81%)
Nov 16, 2009	57.98	59.60	57.81	59.06	5,490,578	+1.55(+2.70%)
Nov 13, 2009	57.62	58.11	56.92	57.51	4,013,347	+0.02(+0.03%)
Nov 12, 2009	59.33	59.77	57.16	57.49	4,868,315	-2.23(-3.74%)
Nov 11, 2009	60.85	61.20	59.38	59.72	3,775,834	-0.42(-0.70%)
Nov 10, 2009	60.19	60.84	59.38	60.14	3,999,802	-0.23(-0.38%)
Nov 09, 2009	60.44	61.15	59.91	60.37	5,049,776	+0.79(+1.33%)
Nov 06, 2009	59.78	61.06	59.21	59.58	5,121,103	-0.33(-0.55%)
Nov 05, 2009	60.08	60.94	59.32	59.91	5,289,599	+0.25(+0.42%)
Nov 04, 2009	58.88	61.25	58.87	59.66	8,403,555	+1.53(+2.64%)
Nov 03, 2009	56.78	58.78	56.00	58.13	6,953,285	+1.30(+2.28%)
Nov 02, 2009	56.32	57.80	55.99	56.83	4,945,301	+0.84(+1.49%)
Oct 30, 2009	58.54	58.82	55.60	56.00	4,568,155	-2.80(-4.77%)
Oct 29, 2009	56.57	58.92	56.57	58.80	6,630,902	+2.88(+5.14%)
Oct 28, 2009	58.39	58.40	55.65	55.92	6,217,458	-2.63(-4.49%)
Oct 27, 2009	59.47	60.49	58.40	58.55	5,937,990	-0.55(-0.93%)
Oct 26, 2009	60.20	61.97	59.09	59.10	5,352,902	-0.95(-1.58%)
Oct 23, 2009	60.44	60.57	59.60	60.05	4,021,477	-1.13(-1.85%)
Oct 22, 2009	60.59	61.97	59.48	61.18	6,918,533	+0.32(+0.53%)
Oct 21, 2009	60.55	62.50	60.29	60.86	6,730,988	-0.07(-0.12%)
Oct 20, 2009	60.31	61.16	60.23	60.93	4,812,841	-1.01(-1.63%)
Oct 19, 2009	62.15	62.26	61.38	61.94	5,512,345	+0.27(+0.43%)
Oct 16, 2009	60.23	61.83	60.01	61.68	7,354,780	+1.17(+1.93%)
Oct 15, 2009	60.27	61.76	59.60	60.51	13,942,431	-3.24(-5.08%)
Oct 14, 2009	63.22	63.75	62.37	63.75	4,592,415	+1.58(+2.54%)
Oct 13, 2009	62.61	62.69	60.53	62.16	5,045,257	-0.32(-0.51%)
Oct 12, 2009	63.04	63.46	62.00	62.49	5,136,803	+0.55(+0.89%)
Oct 09, 2009	61.99	62.84	61.39	61.93	5,595,265	-0.44(-0.71%)
Oct 08, 2009	60.52	62.61	60.17	62.38	7,563,999	+2.36(+3.94%)
Oct 07, 2009	59.93	60.11	58.62	60.01	5,692,336	-0.07(-0.12%)
Oct 06, 2009	58.82	60.26	58.53	60.09	9,443,703	+3.43(+6.05%)
Oct 05, 2009	54.84	56.95	54.61	56.66	5,466,137	+1.76(+3.21%)
Oct 02, 2009	54.21	55.20	53.46	54.89	5,951,556	-0.26(-0.47%)
Oct 01, 2009	57.39	57.66	55.07	55.15	5,943,572	-2.50(-4.34%)
Sep 30, 2009	58.40	58.55	56.37	57.65	5,883,820	-0.43(-0.74%)
Sep 29, 2009	58.36	58.96	57.33	58.08	4,838,950	-0.34(-0.58%)
Sep 28, 2009	57.05	58.64	57.00	58.42	3,729,775	+1.49(+2.61%)
Sep 25, 2009	57.05	57.77	56.48	56.94	4,780,722	-0.40(-0.71%)
Sep 24, 2009	57.50	57.93	56.46	57.34	6,341,901	-0.27(-0.46%)
Sep 23, 2009	59.32	59.32	57.45	57.61	5,974,074	-1.55(-2.63%)
Sep 22, 2009	58.36	59.55	57.62	59.16	5,926,251	+1.64(+2.84%)
Sep 21, 2009	56.88	57.71	55.88	57.52	6,150,575	-0.51(-0.87%)
Sep 18, 2009	59.64	59.67	56.66	58.03	10,919,168	-1.43(-2.41%)
Sep 17, 2009	59.75	60.85	58.79	59.46	10,841,614	+0.96(+1.64%)
Sep 16, 2009	57.99	60.11	57.42	58.50	19,115,490	+4.12(+7.58%)
Sep 15, 2009	53.64	54.51	53.33	54.38	5,672,504	+1.30(+2.44%)
Sep 14, 2009	53.21	53.32	52.02	53.08	7,228,617	-0.75(-1.40%)
Sep 11, 2009	53.55	54.52	53.26	53.84	6,614,031	+0.69(+1.30%)
Sep 10, 2009	52.00	53.94	51.91	53.15	9,709,181	+1.37(+2.64%)
Sep 09, 2009	50.62	52.31	50.29	51.78	8,979,717	+1.90(+3.81%)
Sep 08, 2009	51.27	51.71	49.51	49.88	7,984,426	-0.47(-0.93%)
Sep 04, 2009	49.53	50.38	49.23	50.35	3,479,742	+0.76(+1.54%)
Sep 03, 2009	50.01	50.51	49.23	49.58	7,368,506	+0.75(+1.54%)
Sep 02, 2009	48.27	49.34	48.27	48.83	6,442,108	+0.28(+0.59%)

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.