Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.26	53.32	52.90	53.19	383,439	-0.09(-0.18%)
Nov 27, 2009	53.00	53.30	52.93	53.28	78,772	-0.32(-0.60%)
Nov 25, 2009	53.63	53.65	53.44	53.61	186,447	+0.08(+0.15%)
Nov 24, 2009	53.51	53.54	53.43	53.53	343,792	+0.12(+0.23%)
Nov 23, 2009	53.36	53.45	53.31	53.40	320,702	+0.07(+0.13%)
Nov 20, 2009	53.31	53.38	53.16	53.34	345,848	-0.05(-0.09%)
Nov 19, 2009	53.40	53.41	53.33	53.38	95,635	-0.03(-0.05%)
Nov 18, 2009	53.38	53.51	53.34	53.41	180,088	+0.03(+0.06%)
Nov 17, 2009	53.52	53.54	53.37	53.38	1,158,382	-0.11(-0.20%)
Nov 16, 2009	53.40	53.49	53.32	53.49	134,959	+0.22(+0.41%)
Nov 13, 2009	53.31	53.33	53.14	53.27	379,659	+0.05(+0.09%)
Nov 12, 2009	53.27	53.34	53.22	53.22	120,995	+0.00(+0.00%)
Nov 11, 2009	53.25	53.25	53.17	53.22	169,272	+0.03(+0.05%)
Nov 10, 2009	52.98	53.23	52.91	53.20	248,746	+0.29(+0.54%)
Nov 09, 2009	52.85	52.91	52.74	52.91	175,609	+0.22(+0.41%)
Nov 06, 2009	52.65	52.75	52.58	52.69	362,386	+0.09(+0.18%)
Nov 05, 2009	52.50	52.63	52.47	52.60	191,502	+0.14(+0.26%)
Nov 04, 2009	52.34	52.48	52.27	52.46	137,556	+0.15(+0.29%)
Nov 03, 2009	52.38	52.40	52.22	52.31	280,251	-0.19(-0.37%)
Nov 02, 2009	52.83	52.83	52.29	52.50	127,061	-0.50(-0.94%)
Oct 30, 2009	52.80	53.02	52.80	53.00	351,690	+0.28(+0.53%)
Oct 29, 2009	52.74	52.74	52.48	52.72	110,010	+0.03(+0.05%)
Oct 28, 2009	53.05	53.18	51.96	52.70	253,338	-0.51(-0.96%)
Oct 27, 2009	53.41	53.41	53.21	53.21	220,258	-0.18(-0.33%)
Oct 26, 2009	53.69	53.69	53.34	53.38	94,124	-0.25(-0.47%)
Oct 23, 2009	53.40	53.64	53.18	53.64	158,511	-0.06(-0.11%)
Oct 22, 2009	53.78	53.80	53.69	53.69	174,477	-0.22(-0.40%)
Oct 21, 2009	54.00	54.04	53.85	53.91	146,962	-0.14(-0.26%)
Oct 20, 2009	54.06	54.06	54.03	54.05	165,929	+0.07(+0.13%)
Oct 19, 2009	54.01	54.02	53.75	53.98	141,744	+0.11(+0.20%)
Oct 16, 2009	54.03	54.03	53.77	53.87	130,742	-0.20(-0.37%)
Oct 15, 2009	54.06	54.07	53.86	54.07	206,223	-0.03(-0.06%)
Oct 14, 2009	54.23	54.25	54.00	54.10	127,102	+0.04(+0.07%)
Oct 13, 2009	54.14	54.21	53.95	54.06	126,476	-0.07(-0.12%)
Oct 12, 2009	54.14	54.18	53.91	54.13	109,421	+0.10(+0.18%)
Oct 09, 2009	54.16	54.21	54.03	54.03	117,971	+0.03(+0.05%)
Oct 08, 2009	53.92	54.01	53.74	54.01	339,810	+0.20(+0.37%)
Oct 07, 2009	53.87	53.94	53.73	53.81	214,066	-0.10(-0.18%)
Oct 06, 2009	53.93	53.93	53.73	53.91	245,993	+0.50(+0.94%)
Oct 05, 2009	53.36	53.48	53.21	53.40	210,767	+0.29(+0.55%)
Oct 02, 2009	53.26	53.34	52.75	53.11	3,732,628	-0.15(-0.27%)
Oct 01, 2009	53.38	53.39	53.16	53.26	681,838	-0.27(-0.50%)
Sep 30, 2009	53.20	53.55	53.00	53.52	152,937	+0.53(+1.00%)
Sep 29, 2009	53.04	53.07	52.96	52.99	104,455	-0.06(-0.12%)
Sep 28, 2009	52.97	53.05	52.70	53.05	119,366	+0.05(+0.10%)
Sep 25, 2009	52.92	53.01	52.59	53.00	119,786	+0.08(+0.16%)
Sep 24, 2009	53.08	53.15	52.92	52.92	177,410	-0.06(-0.11%)
Sep 23, 2009	53.23	53.29	52.98	52.98	187,441	-0.11(-0.21%)
Sep 22, 2009	53.26	53.26	52.98	53.09	109,575	-0.12(-0.22%)
Sep 21, 2009	53.30	53.33	53.16	53.21	204,342	+0.00(+0.00%)
Sep 18, 2009	53.15	53.23	53.12	53.21	169,954	-0.14(-0.26%)
Sep 17, 2009	53.12	53.35	52.99	53.35	156,763	+0.49(+0.93%)
Sep 16, 2009	52.48	52.85	52.48	52.85	195,509	+0.25(+0.48%)
Sep 15, 2009	52.25	52.60	52.25	52.60	124,563	+0.47(+0.91%)
Sep 14, 2009	51.96	52.16	51.96	52.12	80,337	+0.30(+0.58%)
Sep 11, 2009	51.70	52.05	51.70	51.82	78,100	-0.01(-0.01%)
Sep 10, 2009	51.93	51.93	51.74	51.83	149,986	+0.00(+0.00%)
Sep 09, 2009	51.53	51.83	51.28	51.83	162,536	+0.65(+1.27%)
Sep 08, 2009	51.19	51.19	50.95	51.18	155,092	+0.22(+0.43%)
Sep 04, 2009	51.07	51.14	50.70	50.96	120,625	-0.02(-0.03%)
Sep 03, 2009	50.74	50.99	50.60	50.98	106,761	+0.33(+0.66%)
Sep 02, 2009	50.89	50.90	50.39	50.64	111,449	-0.21(-0.41%)

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.