Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.59	61.59	60.85	61.14	852,889	-0.28(-0.45%)
Nov 27, 2009	61.35	61.77	60.82	61.41	428,922	-0.85(-1.37%)
Nov 25, 2009	62.44	62.54	62.08	62.27	470,081	-0.24(-0.39%)
Nov 24, 2009	62.15	62.68	62.04	62.51	502,870	+0.09(+0.15%)
Nov 23, 2009	61.87	62.61	61.87	62.42	500,790	+0.70(+1.13%)
Nov 20, 2009	61.28	61.91	61.28	61.72	674,524	+0.24(+0.40%)
Nov 19, 2009	62.22	62.23	61.00	61.48	748,523	-0.57(-0.92%)
Nov 18, 2009	62.28	62.47	61.80	62.05	489,408	-0.12(-0.19%)
Nov 17, 2009	61.71	62.26	61.56	62.17	947,127	+0.14(+0.23%)
Nov 16, 2009	61.03	62.09	61.03	62.02	953,326	+1.04(+1.70%)
Nov 13, 2009	60.85	61.25	60.58	60.99	696,129	+0.20(+0.33%)
Nov 12, 2009	61.42	61.59	60.70	60.78	588,958	-0.59(-0.96%)
Nov 11, 2009	61.39	61.68	60.87	61.37	675,671	-0.01(-0.01%)
Nov 10, 2009	61.06	61.62	61.06	61.38	869,144	+0.00(+0.00%)
Nov 09, 2009	60.37	61.38	60.06	61.38	1,127,537	+1.26(+2.09%)
Nov 06, 2009	59.73	60.23	59.48	60.12	1,117,027	+0.40(+0.67%)
Nov 05, 2009	58.98	59.92	58.87	59.72	1,050,951	+0.81(+1.38%)
Nov 04, 2009	58.96	59.59	58.80	58.91	995,461	+0.19(+0.33%)
Nov 03, 2009	58.46	58.79	58.15	58.71	989,813	+0.06(+0.10%)
Nov 02, 2009	57.79	59.01	57.79	58.66	1,318,672	+0.93(+1.61%)
Oct 30, 2009	58.32	58.57	57.38	57.73	2,030,521	-0.78(-1.33%)
Oct 29, 2009	58.71	58.71	58.20	58.51	1,875,427	-0.15(-0.26%)
Oct 28, 2009	59.73	59.83	58.50	58.66	1,858,663	-1.01(-1.69%)
Oct 27, 2009	59.30	60.17	58.95	59.66	1,509,785	+0.50(+0.85%)
Oct 26, 2009	59.25	59.93	58.92	59.16	1,489,496	-0.11(-0.18%)
Oct 23, 2009	59.33	59.58	59.07	59.27	1,076,719	-0.38(-0.63%)
Oct 22, 2009	57.99	59.85	57.91	59.65	2,458,726	+1.95(+3.38%)
Oct 21, 2009	58.66	59.13	57.68	57.69	1,797,632	-1.11(-1.90%)
Oct 20, 2009	58.37	58.97	58.30	58.81	1,897,915	+0.28(+0.47%)
Oct 19, 2009	56.81	58.63	56.73	58.53	2,096,133	+1.92(+3.39%)
Oct 16, 2009	56.81	56.89	56.20	56.61	1,505,635	-0.61(-1.07%)
Oct 15, 2009	56.90	57.28	56.67	57.22	868,401	+0.28(+0.50%)
Oct 14, 2009	55.76	57.24	55.53	56.94	2,225,341	+1.34(+2.41%)
Oct 13, 2009	56.15	56.15	55.47	55.60	993,751	-0.63(-1.12%)
Oct 12, 2009	56.47	56.64	56.14	56.23	598,408	-0.36(-0.64%)
Oct 09, 2009	55.92	56.63	55.87	56.59	910,734	+0.86(+1.55%)
Oct 08, 2009	55.72	56.08	55.51	55.72	854,519	+0.21(+0.38%)
Oct 07, 2009	55.20	55.85	55.06	55.51	1,068,237	+0.31(+0.56%)
Oct 06, 2009	54.77	55.51	54.54	55.20	1,136,700	+0.45(+0.83%)
Oct 05, 2009	53.93	54.88	53.56	54.75	1,282,052	+0.83(+1.54%)
Oct 02, 2009	54.13	54.24	53.47	53.92	1,542,875	-0.35(-0.65%)
Oct 01, 2009	54.99	55.04	54.27	54.27	1,630,507	-0.78(-1.42%)
Sep 30, 2009	55.41	55.46	54.52	55.05	1,968,556	-0.15(-0.27%)
Sep 29, 2009	55.82	55.83	55.11	55.20	2,682,073	-0.80(-1.42%)
Sep 28, 2009	55.15	56.13	54.92	56.00	1,509,052	+0.85(+1.53%)
Sep 25, 2009	55.49	55.79	54.96	55.15	1,414,997	-0.23(-0.42%)
Sep 24, 2009	55.76	56.08	55.24	55.39	1,427,876	-0.37(-0.66%)
Sep 23, 2009	55.63	56.64	55.20	55.76	1,751,595	-0.16(-0.28%)
Sep 22, 2009	53.59	57.39	53.34	55.92	8,262,309	+2.09(+3.89%)
Sep 21, 2009	52.98	53.98	52.53	53.82	2,495,702	+0.61(+1.15%)
Sep 18, 2009	53.54	54.25	53.15	53.21	2,539,868	-0.20(-0.38%)
Sep 17, 2009	54.99	55.09	52.00	53.41	6,802,087	-2.56(-4.57%)
Sep 16, 2009	56.32	56.34	54.61	55.97	5,051,755	-1.37(-2.40%)
Sep 15, 2009	57.95	58.11	57.34	57.34	1,499,437	-0.77(-1.33%)
Sep 14, 2009	58.01	58.45	57.84	58.11	1,186,117	+0.10(+0.17%)
Sep 11, 2009	57.69	58.30	57.52	58.01	1,113,913	+0.36(+0.62%)
Sep 10, 2009	57.27	57.68	56.82	57.65	1,043,343	+0.29(+0.51%)
Sep 09, 2009	57.31	57.63	56.62	57.36	2,067,316	+0.05(+0.09%)
Sep 08, 2009	58.37	58.46	57.06	57.31	1,463,421	-0.93(-1.60%)
Sep 04, 2009	57.80	58.52	57.63	58.24	884,500	+0.34(+0.59%)
Sep 03, 2009	57.68	58.93	57.21	57.89	2,335,560	+0.18(+0.32%)
Sep 02, 2009	57.43	58.08	57.32	57.71	1,502,726	+0.11(+0.19%)

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.