Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	54.81	54.88	54.28	54.30	1,369,830	-0.16(-0.29%)
Nov 26, 2008	55.02	55.02	54.22	54.46	3,684,157	-0.29(-0.53%)
Nov 25, 2008	54.96	55.08	54.30	54.75	1,663,519	+0.26(+0.48%)
Nov 24, 2008	55.27	55.44	54.22	54.49	1,807,265	-0.24(-0.44%)
Nov 21, 2008	54.58	55.05	54.16	54.73	1,255,729	+0.63(+1.16%)
Nov 20, 2008	54.86	55.38	54.01	54.10	1,255,940	-0.60(-1.09%)
Nov 19, 2008	54.68	54.89	54.40	54.70	808,597	+0.08(+0.15%)
Nov 18, 2008	54.35	54.92	54.35	54.61	747,461	+0.07(+0.12%)
Nov 17, 2008	54.51	54.58	54.22	54.55	598,044	+0.39(+0.72%)
Nov 14, 2008	53.86	54.36	52.41	54.16	679,532	-0.01(-0.02%)
Nov 13, 2008	54.46	54.49	53.92	54.17	1,424,724	-0.37(-0.68%)
Nov 12, 2008	54.33	54.61	54.33	54.54	3,014,065	-0.01(-0.02%)
Nov 11, 2008	54.47	55.19	54.40	54.55	1,030,838	+0.17(+0.32%)
Nov 10, 2008	54.31	54.61	54.06	54.38	750,461	+0.02(+0.04%)
Nov 07, 2008	54.61	54.93	54.28	54.36	3,530,059	-0.38(-0.70%)
Nov 06, 2008	54.79	54.89	54.22	54.74	4,671,627	+0.37(+0.69%)
Nov 05, 2008	53.40	54.49	53.40	54.37	1,086,329	+1.04(+1.94%)
Nov 04, 2008	53.19	53.70	53.01	53.33	2,284,829	+0.36(+0.68%)
Nov 03, 2008	52.71	53.07	52.53	52.97	621,148	+0.17(+0.32%)
Oct 31, 2008	53.46	53.46	52.47	52.80	1,056,193	-0.22(-0.41%)
Oct 30, 2008	53.42	53.64	53.01	53.02	2,024,160	-0.40(-0.74%)
Oct 29, 2008	52.05	53.76	51.81	53.42	3,271,113	+0.89(+1.69%)
Oct 28, 2008	52.92	53.11	52.13	52.53	1,215,082	-0.35(-0.66%)
Oct 27, 2008	53.01	53.01	52.37	52.88	1,618,852	-0.34(-0.65%)
Oct 24, 2008	51.81	53.31	51.81	53.22	2,950,224	+0.21(+0.40%)
Oct 23, 2008	52.84	53.43	52.80	53.01	1,935,700	+0.33(+0.63%)
Oct 22, 2008	52.57	53.23	51.81	52.68	1,147,794	-0.61(-1.15%)
Oct 21, 2008	52.88	53.55	52.11	53.30	1,740,782	+0.52(+0.99%)
Oct 20, 2008	51.90	52.92	51.51	52.77	1,569,687	+1.56(+3.05%)
Oct 17, 2008	51.81	52.33	50.75	51.21	821,235	-0.44(-0.85%)
Oct 16, 2008	51.87	53.05	51.17	51.65	367,670	+0.54(+1.05%)
Oct 15, 2008	50.48	52.39	50.32	51.11	396,531	+0.00(+0.00%)
Oct 14, 2008	54.52	54.96	50.62	51.11	1,013,040	-0.81(-1.57%)
Oct 13, 2008	47.93	52.53	47.93	51.93	798,629	+2.71(+5.51%)
Oct 10, 2008	48.19	52.41	45.81	49.22	1,503,063	-2.87(-5.51%)
Oct 09, 2008	54.16	54.16	51.05	52.09	587,445	-1.42(-2.66%)
Oct 08, 2008	52.70	54.20	51.99	53.51	869,206	-0.39(-0.72%)
Oct 07, 2008	53.01	55.04	53.01	53.90	964,765	+0.99(+1.87%)
Oct 06, 2008	53.37	53.55	50.87	52.91	631,979	-0.62(-1.16%)
Oct 03, 2008	54.31	54.31	53.08	53.53	453,840	-0.02(-0.05%)
Oct 02, 2008	53.19	54.04	53.01	53.55	565,048	-0.79(-1.45%)
Oct 01, 2008	53.42	54.40	52.73	54.34	1,061,748	+0.25(+0.47%)
Sep 30, 2008	51.75	54.09	51.26	54.09	1,502,402	+4.81(+9.77%)
Sep 29, 2008	53.31	53.91	48.19	49.28	1,251,905	-4.94(-9.11%)
Sep 26, 2008	55.24	55.42	52.56	54.22	0	-1.51(-2.70%)
Sep 25, 2008	55.35	55.84	55.27	55.72	588,175	+0.24(+0.43%)
Sep 24, 2008	56.41	56.41	55.26	55.48	344,912	-0.14(-0.26%)
Sep 23, 2008	56.41	56.60	55.54	55.63	517,708	-0.58(-1.03%)
Sep 22, 2008	56.58	56.72	55.43	56.20	1,430,820	+0.33(+0.59%)
Sep 19, 2008	55.76	56.32	55.27	55.87	0	+1.82(+3.37%)
Sep 18, 2008	53.82	55.98	52.41	54.05	1,328,334	+0.60(+1.12%)
Sep 17, 2008	56.11	56.46	51.23	53.45	1,649,857	-2.57(-4.58%)
Sep 16, 2008	58.87	59.60	54.75	56.02	4,804,950	-3.80(-6.34%)
Sep 15, 2008	60.30	60.30	59.07	59.81	377,350	-0.45(-0.74%)
Sep 12, 2008	60.50	60.56	60.07	60.26	376,098	-0.46(-0.76%)
Sep 11, 2008	60.52	60.95	60.51	60.72	727,106	-0.48(-0.78%)
Sep 10, 2008	60.73	61.40	60.73	61.20	1,385,058	-0.02(-0.04%)
Sep 09, 2008	61.05	61.35	60.88	61.22	437,555	+0.21(+0.35%)
Sep 08, 2008	60.98	61.24	60.73	61.01	591,625	+0.10(+0.17%)
Sep 05, 2008	61.16	61.26	60.85	60.91	0	-0.06(-0.10%)
Sep 04, 2008	60.85	61.07	60.68	60.97	554,125	+0.02(+0.03%)
Sep 03, 2008	60.95	61.07	60.78	60.95	373,821	+0.12(+0.20%)

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.