Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.94	56.14	55.01	56.10	2,385,704	-0.03(-0.05%)
Nov 27, 2009	55.31	56.80	55.10	56.13	1,171,674	-1.19(-2.08%)
Nov 25, 2009	57.73	57.78	57.30	57.32	858,906	-0.01(-0.02%)
Nov 24, 2009	57.53	57.56	56.70	57.33	1,015,615	-0.26(-0.45%)
Nov 23, 2009	57.31	58.20	57.29	57.59	1,218,915	+1.02(+1.81%)
Nov 20, 2009	56.22	56.88	56.15	56.56	1,558,484	-0.16(-0.28%)
Nov 19, 2009	57.57	57.67	56.29	56.72	1,848,482	-1.41(-2.42%)
Nov 18, 2009	58.47	58.55	57.71	58.13	1,787,353	-0.34(-0.58%)
Nov 17, 2009	58.28	58.58	58.00	58.47	1,400,287	-0.03(-0.05%)
Nov 16, 2009	57.46	58.83	57.41	58.50	1,623,714	+1.47(+2.57%)
Nov 13, 2009	56.57	57.28	56.02	57.03	1,565,604	+0.52(+0.91%)
Nov 12, 2009	57.49	57.96	56.36	56.51	1,093,795	-1.05(-1.82%)
Nov 11, 2009	57.69	58.05	57.09	57.56	1,708,120	+0.40(+0.70%)
Nov 10, 2009	57.32	57.79	56.73	57.16	2,070,754	-0.36(-0.63%)
Nov 09, 2009	56.99	57.53	56.89	57.53	1,627,487	+1.09(+1.94%)
Nov 06, 2009	55.83	56.96	55.64	56.43	1,456,669	+0.56(+1.00%)
Nov 05, 2009	55.25	56.50	55.17	55.87	1,825,703	+1.17(+2.13%)
Nov 04, 2009	55.67	55.82	54.64	54.70	2,095,011	-0.63(-1.14%)
Nov 03, 2009	54.06	55.38	53.94	55.34	2,893,269	+0.85(+1.57%)
Nov 02, 2009	54.79	55.19	53.68	54.48	2,613,735	+0.11(+0.20%)
Oct 30, 2009	55.46	55.66	54.07	54.38	3,974,382	-1.37(-2.46%)
Oct 29, 2009	55.25	56.05	54.99	55.75	3,870,691	+0.99(+1.80%)
Oct 28, 2009	56.64	56.72	54.56	54.76	2,432,772	-2.00(-3.53%)
Oct 27, 2009	57.66	57.89	56.67	56.76	3,255,520	-0.80(-1.39%)
Oct 26, 2009	58.23	59.14	57.34	57.56	2,220,585	-0.59(-1.01%)
Oct 23, 2009	58.41	58.51	57.97	58.15	2,093,863	-1.09(-1.83%)
Oct 22, 2009	58.38	59.47	57.80	59.23	1,732,462	+0.69(+1.19%)
Oct 21, 2009	59.14	60.24	58.40	58.54	3,021,739	-0.77(-1.31%)
Oct 20, 2009	59.00	59.43	58.96	59.31	2,578,123	-0.76(-1.26%)
Oct 19, 2009	59.79	60.41	59.38	60.07	1,247,388	+0.44(+0.73%)
Oct 16, 2009	59.67	59.92	59.08	59.63	1,463,007	-0.38(-0.64%)
Oct 15, 2009	59.73	60.25	59.73	60.02	1,374,471	-0.09(-0.15%)
Oct 14, 2009	59.94	60.23	59.40	60.11	1,596,513	+1.07(+1.81%)
Oct 13, 2009	59.15	59.37	58.57	59.04	1,857,587	-0.22(-0.38%)
Oct 12, 2009	59.73	59.78	58.96	59.26	933,955	+0.04(+0.08%)
Oct 09, 2009	58.53	59.30	58.47	59.22	763,196	+0.77(+1.31%)
Oct 08, 2009	58.67	59.12	58.32	58.45	1,754,561	+0.36(+0.63%)
Oct 07, 2009	57.96	58.33	57.80	58.09	887,505	+0.05(+0.09%)
Oct 06, 2009	57.52	58.33	57.39	58.03	2,721,553	+0.93(+1.64%)
Oct 05, 2009	56.42	57.32	56.16	57.10	1,743,904	+1.00(+1.78%)
Oct 02, 2009	55.91	56.56	55.80	56.10	1,863,114	-0.29(-0.52%)
Oct 01, 2009	58.16	58.24	56.40	56.40	1,974,840	-1.82(-3.12%)
Sep 30, 2009	58.86	59.03	57.48	58.21	2,880,424	-0.65(-1.10%)
Sep 29, 2009	59.06	59.48	58.74	58.86	896,681	-0.13(-0.23%)
Sep 28, 2009	58.10	59.37	57.95	58.99	692,732	+1.21(+2.09%)
Sep 25, 2009	57.81	58.15	57.43	57.78	1,876,049	-0.33(-0.57%)
Sep 24, 2009	59.32	59.44	57.73	58.11	1,826,733	-1.13(-1.91%)
Sep 23, 2009	59.80	60.20	59.10	59.24	1,894,764	-0.48(-0.80%)
Sep 22, 2009	59.87	59.92	59.36	59.72	3,069,803	+0.31(+0.52%)
Sep 21, 2009	58.82	59.61	58.70	59.41	1,251,207	+0.09(+0.15%)
Sep 18, 2009	59.40	59.52	58.76	59.32	1,132,076	+0.46(+0.79%)
Sep 17, 2009	58.99	59.61	58.84	58.86	1,277,964	+0.52(+0.90%)
Sep 16, 2009	58.40	59.14	58.08	58.34	686,955	+0.26(+0.44%)
Sep 15, 2009	57.84	58.27	57.53	58.08	1,243,977	+0.28(+0.49%)
Sep 14, 2009	56.88	57.87	56.70	57.79	2,448,967	+0.59(+1.03%)
Sep 11, 2009	57.44	57.74	56.94	57.21	1,307,259	-0.17(-0.29%)
Sep 10, 2009	56.68	57.43	56.32	57.38	1,284,925	+0.73(+1.29%)
Sep 09, 2009	55.75	56.91	55.54	56.65	1,736,916	+1.00(+1.81%)
Sep 08, 2009	55.61	55.66	54.99	55.64	1,348,355	+0.60(+1.10%)
Sep 04, 2009	54.11	55.13	53.96	55.04	1,640,997	+0.85(+1.57%)
Sep 03, 2009	53.83	54.27	53.25	54.19	1,646,299	+0.57(+1.06%)
Sep 02, 2009	53.51	53.95	53.47	53.62	2,875,251	-0.04(-0.07%)

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.