Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	74.86	75.47	74.10	75.29	868,847	-0.09(-0.12%)
Nov 27, 2009	75.04	76.09	73.65	75.38	517,352	-1.72(-2.23%)
Nov 25, 2009	75.93	77.81	75.93	77.10	531,936	-0.45(-0.58%)
Nov 24, 2009	78.18	78.28	76.15	77.55	593,194	-0.12(-0.15%)
Nov 23, 2009	76.01	78.18	76.01	77.67	922,286	+1.83(+2.41%)
Nov 20, 2009	75.74	76.06	75.15	75.84	948,523	-0.04(-0.05%)
Nov 19, 2009	77.11	77.39	75.37	75.88	792,075	-1.52(-1.96%)
Nov 18, 2009	79.78	79.93	77.34	77.40	1,008,341	-2.66(-3.32%)
Nov 17, 2009	80.16	80.58	79.50	80.06	459,236	-0.53(-0.66%)
Nov 16, 2009	80.33	80.92	80.09	80.59	758,677	+0.45(+0.56%)
Nov 13, 2009	79.95	80.68	79.29	80.14	505,144	+0.86(+1.08%)
Nov 12, 2009	80.08	80.87	79.07	79.28	779,586	-1.14(-1.42%)
Nov 11, 2009	79.82	80.82	79.22	80.42	673,597	+1.45(+1.84%)
Nov 10, 2009	79.50	80.10	78.24	78.97	747,921	-0.60(-0.75%)
Nov 09, 2009	77.95	79.95	77.59	79.57	621,283	+2.12(+2.74%)
Nov 06, 2009	76.78	77.90	76.03	77.45	693,418	+0.45(+0.58%)
Nov 05, 2009	76.17	77.74	76.08	77.00	1,053,325	+1.38(+1.82%)
Nov 04, 2009	77.22	77.56	75.38	75.62	911,243	-0.71(-0.93%)
Nov 03, 2009	75.99	76.89	75.61	76.33	892,761	+0.19(+0.25%)
Nov 02, 2009	76.77	77.34	75.50	76.14	1,128,492	+0.10(+0.13%)
Oct 30, 2009	77.85	78.74	75.52	76.04	1,338,229	-1.95(-2.50%)
Oct 29, 2009	77.20	82.40	75.75	77.99	2,698,730	+1.13(+1.47%)
Oct 28, 2009	79.28	79.88	76.56	76.86	1,357,385	-3.07(-3.84%)
Oct 27, 2009	81.91	81.91	78.91	79.93	1,282,485	-1.74(-2.13%)
Oct 26, 2009	82.42	83.30	81.00	81.67	843,804	-0.35(-0.43%)
Oct 23, 2009	81.80	83.81	81.44	82.02	656,735	-1.33(-1.60%)
Oct 22, 2009	81.75	83.73	80.58	83.35	937,242	+1.56(+1.91%)
Oct 21, 2009	83.10	84.68	81.68	81.79	981,871	-1.28(-1.54%)
Oct 20, 2009	82.71	84.80	82.53	83.07	907,662	-2.44(-2.85%)
Oct 19, 2009	84.79	85.82	84.00	85.51	664,804	+1.14(+1.35%)
Oct 16, 2009	84.33	84.82	83.24	84.37	739,961	-0.48(-0.57%)
Oct 15, 2009	84.51	85.25	84.28	84.85	494,846	-0.17(-0.20%)
Oct 14, 2009	85.97	85.97	84.18	85.02	1,124,028	-0.19(-0.22%)
Oct 13, 2009	84.21	85.94	84.20	85.21	2,115,510	+1.23(+1.46%)
Oct 12, 2009	84.16	85.32	83.21	83.98	1,989,155	-0.43(-0.51%)
Oct 09, 2009	80.36	85.05	80.25	84.41	2,111,092	+3.12(+3.84%)
Oct 08, 2009	78.82	81.30	78.00	81.29	1,983,982	+3.22(+4.12%)
Oct 07, 2009	75.00	78.25	75.00	78.07	1,164,051	+2.74(+3.64%)
Oct 06, 2009	73.99	76.44	73.21	75.33	758,482	+1.80(+2.45%)
Oct 05, 2009	73.08	74.00	72.56	73.53	521,512	+1.03(+1.42%)
Oct 02, 2009	71.13	72.87	70.50	72.50	767,707	+0.35(+0.49%)
Oct 01, 2009	74.62	74.94	71.93	72.15	888,789	-2.65(-3.54%)
Sep 30, 2009	73.45	75.00	72.50	74.80	890,503	+0.83(+1.12%)
Sep 29, 2009	74.67	75.00	73.68	73.97	388,484	-0.67(-0.90%)
Sep 28, 2009	73.77	75.18	73.37	74.64	569,936	+1.58(+2.16%)
Sep 25, 2009	73.09	73.55	72.43	73.06	686,787	+0.01(+0.01%)
Sep 24, 2009	73.39	74.31	72.42	73.05	990,007	-0.72(-0.98%)
Sep 23, 2009	75.17	75.31	73.77	73.77	849,325	-1.40(-1.86%)
Sep 22, 2009	73.96	75.41	73.59	75.17	993,581	+1.28(+1.73%)
Sep 21, 2009	70.50	74.75	70.50	73.89	1,729,446	+2.96(+4.17%)
Sep 18, 2009	69.04	70.94	68.94	70.93	1,246,651	+2.31(+3.37%)
Sep 17, 2009	68.37	69.39	68.00	68.62	526,513	-0.26(-0.38%)
Sep 16, 2009	68.13	68.99	67.32	68.88	672,726	+0.88(+1.29%)
Sep 15, 2009	67.85	68.35	66.52	68.00	757,499	+0.54(+0.80%)
Sep 14, 2009	66.31	67.66	66.00	67.46	809,686	+0.59(+0.88%)
Sep 11, 2009	65.90	67.00	65.46	66.87	943,470	+1.00(+1.52%)
Sep 10, 2009	65.85	66.00	65.18	65.87	634,163	+0.23(+0.35%)
Sep 09, 2009	64.00	65.88	63.60	65.64	891,362	+1.64(+2.56%)
Sep 08, 2009	63.99	64.40	63.53	64.00	353,404	+0.29(+0.46%)
Sep 04, 2009	63.13	63.94	62.48	63.71	320,541	+0.73(+1.16%)
Sep 03, 2009	62.25	63.61	61.89	62.98	788,083	+0.79(+1.27%)
Sep 02, 2009	61.16	62.79	61.07	62.19	610,126	+0.45(+0.73%)

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.