Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.21	53.87	52.77	53.72	2,136,916	+0.53(+1.00%)
Nov 27, 2009	52.70	53.59	52.27	53.19	1,264,168	-0.80(-1.48%)
Nov 25, 2009	53.39	54.00	53.37	53.98	1,375,642	+0.61(+1.14%)
Nov 24, 2009	53.74	54.09	52.88	53.37	1,580,517	-0.38(-0.70%)
Nov 23, 2009	53.72	54.62	53.47	53.75	1,327,775	+0.41(+0.78%)
Nov 20, 2009	53.02	53.46	52.40	53.34	1,612,086	+0.06(+0.12%)
Nov 19, 2009	53.78	54.07	52.60	53.27	1,756,978	-1.02(-1.87%)
Nov 18, 2009	54.78	54.80	53.94	54.29	1,133,520	-0.45(-0.82%)
Nov 17, 2009	54.64	54.77	54.11	54.73	1,254,859	-0.14(-0.25%)
Nov 16, 2009	54.35	55.34	54.29	54.87	1,766,358	+0.86(+1.60%)
Nov 13, 2009	53.65	54.34	53.44	54.01	1,705,079	+0.55(+1.03%)
Nov 12, 2009	53.47	53.98	52.94	53.46	1,836,034	-0.17(-0.33%)
Nov 11, 2009	53.63	54.07	53.24	53.63	1,107,990	+0.38(+0.71%)
Nov 10, 2009	53.04	53.43	52.75	53.26	1,684,939	+0.12(+0.23%)
Nov 09, 2009	52.36	53.28	52.16	53.13	1,459,442	+1.22(+2.35%)
Nov 06, 2009	51.10	52.43	50.87	51.92	1,617,338	+0.41(+0.81%)
Nov 05, 2009	50.69	51.55	50.66	51.50	1,967,914	+1.20(+2.40%)
Nov 04, 2009	51.04	51.63	50.18	50.30	2,388,103	-0.61(-1.20%)
Nov 03, 2009	50.28	51.15	50.10	50.91	1,355,777	+0.19(+0.37%)
Nov 02, 2009	50.52	51.53	50.03	50.72	2,314,274	+0.76(+1.52%)
Oct 30, 2009	51.72	51.88	49.70	49.96	2,335,527	-1.91(-3.68%)
Oct 29, 2009	50.78	51.89	50.78	51.87	1,867,344	+1.60(+3.18%)
Oct 28, 2009	52.01	52.10	49.92	50.27	2,899,633	-2.01(-3.85%)
Oct 27, 2009	52.00	52.84	51.86	52.29	1,908,086	+0.32(+0.62%)
Oct 26, 2009	52.56	53.56	51.72	51.96	2,178,567	-0.60(-1.13%)
Oct 23, 2009	52.80	52.95	52.26	52.56	1,732,957	-1.35(-2.50%)
Oct 22, 2009	52.67	54.27	52.24	53.91	2,662,358	+0.81(+1.52%)
Oct 21, 2009	53.76	54.25	52.90	53.10	4,243,330	-0.82(-1.53%)
Oct 20, 2009	53.01	54.08	52.98	53.92	2,606,189	-0.36(-0.66%)
Oct 19, 2009	53.78	54.69	53.70	54.27	1,778,275	+0.52(+0.98%)
Oct 16, 2009	54.15	54.22	53.54	53.75	2,569,274	-0.63(-1.16%)
Oct 15, 2009	53.92	54.38	53.59	54.38	2,132,228	+0.24(+0.44%)
Oct 14, 2009	53.86	54.16	53.48	54.14	3,203,436	+0.82(+1.53%)
Oct 13, 2009	52.56	53.63	51.94	53.32	3,823,442	+0.70(+1.33%)
Oct 12, 2009	52.67	52.82	51.92	52.62	2,709,463	+0.65(+1.25%)
Oct 09, 2009	51.35	52.05	51.35	51.97	3,235,380	+0.67(+1.31%)
Oct 08, 2009	51.34	51.73	51.06	51.30	2,725,438	+0.68(+1.34%)
Oct 07, 2009	50.52	50.89	50.26	50.62	2,029,457	+0.30(+0.59%)
Oct 06, 2009	49.92	50.50	49.57	50.32	2,133,592	+1.01(+2.05%)
Oct 05, 2009	49.15	49.80	48.42	49.31	1,929,029	+0.39(+0.79%)
Oct 02, 2009	48.39	49.44	47.78	48.92	2,727,913	+0.08(+0.17%)
Oct 01, 2009	50.31	50.39	48.84	48.84	2,800,783	-1.41(-2.81%)
Sep 30, 2009	50.54	51.08	49.64	50.25	2,011,172	-0.35(-0.68%)
Sep 29, 2009	50.86	51.35	50.48	50.60	1,450,817	+0.03(+0.06%)
Sep 28, 2009	49.78	50.91	49.61	50.57	1,451,254	+1.15(+2.32%)
Sep 25, 2009	49.50	49.99	49.31	49.42	1,464,142	-0.39(-0.79%)
Sep 24, 2009	50.09	50.37	49.58	49.81	2,016,033	-0.16(-0.32%)
Sep 23, 2009	51.29	51.29	49.94	49.97	2,452,014	-1.13(-2.21%)
Sep 22, 2009	51.61	51.78	50.77	51.10	1,866,534	-0.12(-0.23%)
Sep 21, 2009	50.98	51.44	50.31	51.22	2,111,613	-0.46(-0.89%)
Sep 18, 2009	51.52	51.93	51.00	51.67	2,548,819	+0.43(+0.84%)
Sep 17, 2009	50.84	51.54	50.71	51.24	2,658,340	+1.27(+2.54%)
Sep 16, 2009	49.90	51.41	49.77	49.97	3,591,258	+0.31(+0.62%)
Sep 15, 2009	48.48	49.76	48.37	49.66	2,525,344	+1.30(+2.69%)
Sep 14, 2009	47.36	48.40	46.99	48.36	2,387,306	+0.79(+1.65%)
Sep 11, 2009	48.10	48.29	47.38	47.58	3,745,953	-0.24(-0.51%)
Sep 10, 2009	48.55	48.66	47.61	47.82	4,075,310	-0.86(-1.77%)
Sep 09, 2009	48.75	49.26	48.34	48.68	2,252,989	+0.05(+0.11%)
Sep 08, 2009	49.11	49.11	48.28	48.63	2,334,072	+0.22(+0.45%)
Sep 04, 2009	47.92	48.43	47.45	48.41	1,116,388	+0.52(+1.08%)
Sep 03, 2009	47.80	47.90	47.38	47.90	1,912,632	+0.53(+1.12%)
Sep 02, 2009	47.67	47.79	47.22	47.37	2,471,956	-0.31(-0.65%)

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.