Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	67.17	67.46	66.52	67.24	4,311,281	+0.04(+0.06%)
Nov 27, 2009	66.93	67.58	66.35	67.20	2,598,992	-1.11(-1.62%)
Nov 25, 2009	68.47	68.47	67.92	68.31	2,723,891	+0.15(+0.22%)
Nov 24, 2009	68.50	68.73	67.92	68.16	3,886,476	-0.57(-0.83%)
Nov 23, 2009	68.52	69.13	68.29	68.73	3,260,616	+0.76(+1.12%)
Nov 20, 2009	67.73	68.11	67.49	67.97	3,361,386	-0.04(-0.06%)
Nov 19, 2009	68.48	68.48	67.29	68.01	4,208,841	-0.80(-1.16%)
Nov 18, 2009	69.74	69.76	68.40	68.81	5,958,746	-1.12(-1.60%)
Nov 17, 2009	69.38	69.97	69.08	69.93	4,811,229	+0.59(+0.85%)
Nov 16, 2009	68.30	69.40	68.01	69.34	5,372,922	+1.35(+1.99%)
Nov 13, 2009	67.12	68.09	66.66	67.99	4,951,126	+1.29(+1.93%)
Nov 12, 2009	67.15	67.57	66.51	66.70	4,666,739	-0.27(-0.40%)
Nov 11, 2009	66.86	67.45	66.63	66.97	3,408,917	+0.24(+0.36%)
Nov 10, 2009	66.74	67.20	66.29	66.73	3,552,572	+1.49(+2.28%)
Nov 09, 2009	65.63	66.75	65.11	65.24	3,834,642	+0.17(+0.26%)
Nov 06, 2009	65.36	65.72	64.69	65.07	3,895,111	+0.27(+0.42%)
Nov 05, 2009	64.03	65.50	63.90	64.80	3,653,970	+1.22(+1.92%)
Nov 04, 2009	63.55	64.64	63.39	63.58	4,446,476	+0.38(+0.60%)
Nov 03, 2009	62.17	63.35	62.17	63.20	4,432,048	+0.54(+0.86%)
Nov 02, 2009	61.71	62.94	61.43	62.66	4,587,027	+1.21(+1.97%)
Oct 30, 2009	63.42	63.78	61.42	61.45	8,186,514	-2.13(-3.35%)
Oct 29, 2009	62.71	63.74	62.34	63.58	5,004,231	+0.97(+1.55%)
Oct 28, 2009	63.78	64.32	62.58	62.61	5,005,914	-1.48(-2.31%)
Oct 27, 2009	65.02	65.43	63.91	64.09	5,606,545	-0.74(-1.14%)
Oct 26, 2009	65.81	66.26	64.42	64.83	5,456,677	-0.98(-1.49%)
Oct 23, 2009	65.98	66.12	65.54	65.81	5,562,791	-0.09(-0.14%)
Oct 22, 2009	65.26	66.06	64.90	65.90	4,801,889	+0.50(+0.76%)
Oct 21, 2009	65.14	66.26	64.76	65.40	5,830,064	+0.00(+0.00%)
Oct 20, 2009	64.93	65.46	64.90	65.40	6,567,312	-0.04(-0.06%)
Oct 19, 2009	65.03	65.86	64.79	65.44	5,979,912	+0.55(+0.85%)
Oct 16, 2009	64.16	65.09	64.12	64.89	6,206,770	+0.49(+0.76%)
Oct 15, 2009	63.46	64.44	63.46	64.40	5,668,697	+0.64(+1.00%)
Oct 14, 2009	62.74	63.87	62.25	63.76	5,235,692	+1.79(+2.89%)
Oct 13, 2009	61.47	62.15	61.21	61.97	3,683,180	+0.50(+0.81%)
Oct 12, 2009	62.00	62.49	61.04	61.47	3,613,213	-0.70(-1.13%)
Oct 09, 2009	61.84	62.22	61.78	62.17	2,811,839	+0.39(+0.63%)
Oct 08, 2009	61.60	62.28	61.29	61.78	4,464,285	+0.71(+1.16%)
Oct 07, 2009	60.86	61.46	60.86	61.07	2,375,359	-0.42(-0.68%)
Oct 06, 2009	60.88	61.92	60.69	61.49	3,726,764	+1.06(+1.75%)
Oct 05, 2009	60.00	60.48	59.37	60.43	3,562,671	+0.80(+1.34%)
Oct 02, 2009	59.38	59.94	59.31	59.63	4,662,794	-0.36(-0.60%)
Oct 01, 2009	60.83	60.98	59.91	59.99	6,033,284	-0.94(-1.54%)
Sep 30, 2009	61.17	61.53	59.98	60.93	6,495,067	-0.38(-0.62%)
Sep 29, 2009	61.66	61.93	61.25	61.31	4,048,842	-0.50(-0.81%)
Sep 28, 2009	61.90	62.15	61.56	61.81	5,365,825	+0.27(+0.44%)
Sep 25, 2009	62.19	62.19	61.01	61.54	4,668,100	-0.80(-1.28%)
Sep 24, 2009	62.93	63.00	62.01	62.34	4,699,866	-0.40(-0.64%)
Sep 23, 2009	63.48	63.72	62.67	62.74	4,698,404	-0.49(-0.77%)
Sep 22, 2009	63.21	63.30	62.80	63.23	4,584,111	+0.56(+0.89%)
Sep 21, 2009	62.47	63.02	62.30	62.67	3,690,927	-0.15(-0.24%)
Sep 18, 2009	62.72	63.28	62.50	62.82	6,836,979	+0.30(+0.48%)
Sep 17, 2009	61.92	63.04	61.92	62.52	6,683,771	+1.03(+1.67%)
Sep 16, 2009	61.70	62.35	61.35	61.49	7,264,162	+0.20(+0.33%)
Sep 15, 2009	61.67	61.73	61.18	61.29	5,412,009	-0.27(-0.44%)
Sep 14, 2009	61.51	61.76	61.14	61.56	4,838,261	-0.43(-0.69%)
Sep 11, 2009	62.04	62.04	61.41	61.99	4,765,564	+0.04(+0.06%)
Sep 10, 2009	61.25	62.00	60.74	61.95	4,573,634	+0.71(+1.16%)
Sep 09, 2009	60.49	61.37	60.49	61.24	4,924,984	+0.86(+1.42%)
Sep 08, 2009	60.74	60.88	59.83	60.38	4,951,475	-0.14(-0.23%)
Sep 04, 2009	59.68	60.69	59.47	60.52	3,424,019	+0.87(+1.46%)
Sep 03, 2009	58.86	59.75	58.85	59.65	4,733,854	+0.80(+1.36%)
Sep 02, 2009	58.99	59.29	58.67	58.85	3,723,840	-0.21(-0.36%)

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.