Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	57.14	57.64	56.57	56.57	2,409,671	-0.16(-0.28%)
Nov 27, 2009	56.00	57.05	55.80	56.73	1,654,845	-0.15(-0.26%)
Nov 26, 2009	57.10	57.35	56.60	56.88	1,064,735	-0.48(-0.84%)
Nov 25, 2009	56.20	57.52	55.50	57.36	4,003,865	+1.41(+2.52%)
Nov 24, 2009	56.00	56.51	55.11	55.95	2,606,599	+0.05(+0.09%)
Nov 23, 2009	57.29	57.30	55.68	55.90	2,615,892	-0.50(-0.89%)
Nov 20, 2009	56.55	56.90	56.11	56.40	1,818,727	-0.27(-0.48%)
Nov 19, 2009	57.65	58.03	56.27	56.67	2,585,886	-1.18(-2.04%)
Nov 18, 2009	58.50	58.78	57.71	57.85	2,578,817	-0.39(-0.67%)
Nov 17, 2009	57.85	58.24	57.31	58.24	2,394,390	+0.38(+0.66%)
Nov 16, 2009	59.25	59.35	57.70	57.86	3,723,377	-0.55(-0.94%)
Nov 13, 2009	59.20	59.37	57.94	58.41	1,984,252	-0.84(-1.42%)
Nov 12, 2009	60.03	60.50	59.00	59.25	2,073,435	-1.45(-2.39%)
Nov 11, 2009	62.25	62.43	60.25	60.70	2,261,117	-0.80(-1.30%)
Nov 10, 2009	62.50	62.60	61.01	61.50	1,496,639	-1.27(-2.02%)
Nov 09, 2009	61.76	62.90	61.76	62.77	1,766,467	+1.65(+2.70%)
Nov 06, 2009	60.87	62.41	60.70	61.12	2,159,106	-0.65(-1.05%)
Nov 05, 2009	60.65	61.77	60.28	61.77	1,250,252	+1.07(+1.76%)
Nov 04, 2009	60.80	61.98	60.56	60.70	1,441,000	+0.19(+0.31%)
Nov 03, 2009	59.25	60.62	59.01	60.51	2,028,423	+0.34(+0.57%)
Nov 02, 2009	59.90	60.91	59.38	60.17	2,476,874	+0.17(+0.28%)
Oct 30, 2009	61.86	62.21	59.08	60.00	3,776,310	-1.83(-2.96%)
Oct 29, 2009	60.20	61.83	60.11	61.83	2,401,345	+2.09(+3.50%)
Oct 28, 2009	62.00	62.22	59.74	59.74	2,600,418	-2.49(-4.00%)
Oct 27, 2009	62.50	63.39	62.21	62.23	1,845,960	-0.37(-0.59%)
Oct 26, 2009	63.49	64.64	62.50	62.60	2,249,965	-0.50(-0.79%)
Oct 23, 2009	65.01	63.31	63.00	63.10	1,525,522	-1.77(-2.73%)
Oct 22, 2009	64.00	64.87	63.39	64.87	1,240,290	+0.91(+1.42%)
Oct 21, 2009	64.00	65.16	63.92	63.96	1,979,313	-0.43(-0.67%)
Oct 20, 2009	65.00	64.73	64.27	64.39	1,082,937	+0.05(+0.08%)
Oct 19, 2009	65.34	65.34	64.18	64.34	1,251,851	-0.61(-0.94%)
Oct 16, 2009	64.11	65.13	64.05	64.95	1,117,423	+0.37(+0.57%)
Oct 15, 2009	64.39	65.03	63.71	64.58	2,089,165	-0.09(-0.14%)
Oct 14, 2009	64.10	64.67	63.98	64.67	1,585,150	+0.85(+1.33%)
Oct 13, 2009	62.85	63.94	62.03	63.82	1,508,141	+0.93(+1.48%)
Oct 09, 2009	62.73	63.26	62.50	62.89	1,116,160	-0.21(-0.33%)
Oct 08, 2009	61.19	63.10	61.05	63.10	2,185,684	+2.13(+3.49%)
Oct 07, 2009	61.83	61.83	60.38	60.97	1,202,474	-0.42(-0.68%)
Oct 06, 2009	61.00	61.87	60.93	61.39	1,506,858	+0.94(+1.56%)
Oct 05, 2009	59.76	61.01	59.12	60.45	1,578,005	+0.84(+1.41%)
Oct 02, 2009	59.50	60.47	59.00	59.61	1,725,956	-0.49(-0.82%)
Oct 01, 2009	62.04	62.05	60.07	60.10	1,730,512	-1.90(-3.06%)
Sep 30, 2009	63.25	63.25	61.06	62.00	2,216,649	-0.64(-1.02%)
Sep 29, 2009	61.74	62.79	61.32	62.64	2,108,974	+1.07(+1.74%)
Sep 28, 2009	61.09	61.76	60.64	61.57	1,262,296	+0.77(+1.27%)
Sep 25, 2009	61.24	61.63	60.22	60.80	1,280,287	-0.11(-0.18%)
Sep 24, 2009	61.95	62.17	60.58	60.91	2,522,682	-1.39(-2.23%)
Sep 23, 2009	62.61	63.06	61.85	62.30	1,886,914	-0.10(-0.16%)
Sep 22, 2009	61.96	62.70	61.93	62.40	1,562,946	+0.70(+1.13%)
Sep 21, 2009	60.31	62.02	60.31	61.70	1,783,007	+0.31(+0.50%)
Sep 18, 2009	62.90	63.16	61.39	61.39	4,106,916	-1.54(-2.45%)
Sep 17, 2009	63.29	63.62	62.14	62.93	1,995,995	-0.46(-0.73%)
Sep 16, 2009	63.85	64.09	63.37	63.39	2,080,324	-0.23(-0.36%)
Sep 15, 2009	63.85	64.29	63.14	63.62	1,733,549	+0.17(+0.27%)
Sep 14, 2009	63.15	63.80	62.59	63.45	1,811,944	-0.07(-0.11%)
Sep 11, 2009	63.00	63.67	62.01	63.52	6,876,461	+4.18(+7.04%)
Sep 10, 2009	57.29	59.59	57.26	59.34	2,749,164	+1.50(+2.59%)
Sep 09, 2009	57.04	58.00	56.50	57.84	2,181,360	+0.86(+1.51%)
Sep 08, 2009	56.95	57.08	56.02	56.98	1,795,036	+1.13(+2.02%)
Sep 04, 2009	55.65	55.93	55.12	55.85	1,035,259	+0.18(+0.32%)
Sep 03, 2009	55.27	56.04	55.09	55.67	1,677,820	+0.62(+1.13%)
Sep 02, 2009	55.40	55.75	54.96	55.05	1,849,352	-0.60(-1.08%)

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.