Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	52.02	52.50	51.75	52.13	2,508,277	-0.17(-0.32%)
Oct 28, 2010	52.26	52.73	52.03	52.30	2,666,314	+0.60(+1.15%)
Oct 27, 2010	52.26	53.27	50.70	51.70	5,549,627	-0.03(-0.06%)
Oct 25, 2010	52.77	53.02	51.66	51.74	4,383,625	-0.58(-1.11%)
Oct 22, 2010	52.29	52.67	51.68	52.31	3,148,178	+0.11(+0.21%)
Oct 21, 2010	52.55	53.33	51.76	52.21	3,372,747	-0.13(-0.25%)
Oct 20, 2010	51.76	52.80	51.60	52.34	2,920,929	+0.84(+1.62%)
Oct 19, 2010	52.54	52.73	51.34	51.50	4,033,430	-1.73(-3.25%)
Oct 18, 2010	52.70	53.50	52.46	53.23	3,352,214	+0.44(+0.83%)
Oct 15, 2010	52.54	52.97	51.92	52.79	4,128,021	+0.89(+1.72%)
Oct 14, 2010	52.36	52.75	51.60	51.90	2,958,241	-0.51(-0.98%)
Oct 13, 2010	52.11	52.71	52.03	52.41	3,064,284	+0.58(+1.12%)
Oct 12, 2010	51.87	52.09	51.16	51.83	2,310,926	-0.31(-0.59%)
Oct 11, 2010	51.71	52.57	51.71	52.14	2,596,673	+0.42(+0.82%)
Oct 08, 2010	51.72	51.89	50.88	51.72	3,430,411	+0.60(+1.16%)
Oct 07, 2010	51.45	51.55	50.35	51.12	3,276,112	+0.17(+0.32%)
Oct 06, 2010	50.58	51.52	50.58	50.96	3,345,769	+0.16(+0.31%)
Oct 05, 2010	50.20	51.43	50.16	50.80	24,995	+1.60(+3.24%)
Oct 04, 2010	50.14	50.43	48.99	49.20	5,316,331	-1.18(-2.35%)
Oct 01, 2010	50.39	50.55	49.62	50.39	5,530,402	+1.49(+3.05%)
Sep 30, 2010	48.90	49.45	48.08	48.90	7,644	+0.28(+0.57%)
Sep 29, 2010	48.07	49.09	47.86	48.62	3,582	+0.49(+1.01%)
Sep 28, 2010	47.76	48.36	47.29	48.13	3,572	+0.43(+0.90%)
Sep 27, 2010	47.82	47.88	47.53	47.70	3,365,491	-0.12(-0.24%)
Sep 24, 2010	47.07	48.11	46.76	47.82	3,111,603	+1.46(+3.14%)
Sep 23, 2010	46.36	46.91	45.87	46.36	290	-0.29(-0.62%)
Sep 22, 2010	46.52	47.91	46.52	46.65	4,074,597	+0.22(+0.46%)
Sep 21, 2010	46.57	47.03	45.75	46.43	3,362,260	-0.44(-0.94%)
Sep 20, 2010	45.70	47.02	45.64	46.87	4,114,869	+1.41(+3.09%)
Sep 17, 2010	45.47	46.52	45.45	45.47	6,339,934	+0.06(+0.13%)
Sep 15, 2010	44.90	45.60	44.58	45.41	3,586,218	+0.17(+0.36%)
Sep 14, 2010	44.81	45.47	44.45	45.24	4,073,592	+0.26(+0.57%)
Sep 13, 2010	45.67	45.67	44.89	44.99	4,515,533	+0.06(+0.13%)
Sep 10, 2010	45.03	45.47	44.83	44.93	3,187,603	+0.25(+0.55%)
Sep 09, 2010	45.39	45.54	44.47	44.68	2,927,469	-0.15(-0.33%)
Sep 08, 2010	44.05	45.24	43.96	44.83	1,071	+0.76(+1.72%)
Sep 07, 2010	45.26	45.26	43.76	44.07	4,030	-1.58(-3.45%)
Sep 03, 2010	45.52	45.77	44.99	45.65	2,962,802	+0.33(+0.73%)
Sep 02, 2010	44.10	45.33	43.96	45.32	5,376	+1.47(+3.35%)
Sep 01, 2010	42.37	43.91	42.25	43.85	4,215,724	+2.31(+5.57%)
Aug 31, 2010	41.44	42.02	41.12	41.54	4,118	-0.26(-0.63%)
Aug 30, 2010	42.25	42.51	41.80	41.80	2,612,897	-0.69(-1.61%)
Aug 27, 2010	42.49	42.57	40.95	42.49	3,129,178	+1.30(+3.17%)
Aug 26, 2010	41.91	42.12	41.12	41.18	3,011,721	-0.44(-1.05%)
Aug 25, 2010	41.27	41.83	41.11	41.62	42,344	+0.17(+0.40%)
Aug 24, 2010	41.73	42.10	41.38	41.45	471	-0.84(-1.99%)
Aug 23, 2010	42.25	42.70	42.12	42.30	2,213,529	-0.01(-0.02%)
Aug 20, 2010	42.47	42.93	42.07	42.30	3,334,731	-0.62(-1.44%)
Aug 19, 2010	43.35	43.54	42.84	42.92	2,480	-0.75(-1.72%)
Aug 18, 2010	44.06	44.06	43.10	43.67	10,230	-0.45(-1.01%)
Aug 17, 2010	44.09	44.27	43.58	44.12	9,552	+0.68(+1.56%)
Aug 16, 2010	43.34	43.56	42.97	43.44	3,751,392	-0.12(-0.28%)
Aug 13, 2010	43.57	44.37	43.53	43.57	2,393,141	-0.32(-0.73%)
Aug 12, 2010	43.24	44.15	43.16	43.89	2,607,040	-0.20(-0.45%)
Aug 11, 2010	44.92	45.00	43.79	44.09	17,675	-1.78(-3.89%)
Aug 10, 2010	45.47	46.19	45.12	45.87	363	-0.41(-0.89%)
Aug 09, 2010	46.29	46.40	45.66	46.28	2,650,831	+0.39(+0.85%)
Aug 06, 2010	45.90	46.39	45.12	45.90	3,107,260	-0.59(-1.28%)
Aug 05, 2010	46.23	46.72	46.06	46.49	2,600,333	-0.16(-0.34%)
Aug 04, 2010	46.40	46.70	46.02	46.65	7,915	+0.35(+0.75%)
Aug 03, 2010	46.28	46.36	45.47	46.30	9,326	+0.12(+0.25%)
Aug 02, 2010	45.10	46.30	45.01	46.18	5,360,473	+1.94(+4.39%)
Jul 30, 2010	44.24	44.51	43.70	44.24	5,419,043	-0.21(-0.48%)
Jul 29, 2010	43.35	44.61	43.34	44.46	7,588	+1.14(+2.63%)
Jul 28, 2010	43.32	44.53	42.94	43.32	281	-0.69(-1.56%)
Jul 27, 2010	44.00	44.05	43.27	44.00	2,441	+0.43(+0.99%)
Jul 26, 2010	43.44	43.80	43.10	43.58	6,130,363	+0.07(+0.15%)
Jul 23, 2010	42.96	43.71	42.37	43.51	5,861,472	+0.41(+0.96%)
Jul 22, 2010	42.49	43.67	42.39	43.10	1,785	+1.08(+2.57%)
Jul 21, 2010	44.24	44.24	41.62	42.02	6,580,405	-1.64(-3.76%)
Jul 20, 2010	43.66	43.70	42.11	43.66	4,158,530	+0.87(+2.03%)
Jul 19, 2010	42.83	43.25	42.51	42.79	2,466,688	+0.28(+0.66%)
Jul 16, 2010	42.51	43.66	42.32	42.51	4,021,932	-0.98(-2.26%)
Jul 15, 2010	44.50	44.50	43.28	43.49	4,014,808	-0.75(-1.70%)
Jul 14, 2010	44.55	44.99	44.03	44.24	1,646	-0.63(-1.40%)
Jul 13, 2010	44.87	45.19	44.57	44.87	6,986	+0.54(+1.23%)
Jul 12, 2010	43.80	44.33	43.51	44.33	2,771,600	+0.38(+0.86%)
Jul 09, 2010	43.95	44.67	43.45	43.95	3,551,322	-0.72(-1.61%)
Jul 08, 2010	44.41	44.67	43.56	44.67	8,620	+0.73(+1.65%)
Jul 07, 2010	42.35	43.94	42.30	43.94	4,505,841	+1.87(+4.46%)
Jul 06, 2010	42.27	42.87	41.53	42.06	732	+0.72(+1.74%)
Jul 02, 2010	41.35	41.91	40.98	41.35	3,480,373	+0.10(+0.24%)
Jul 01, 2010	41.13	41.89	40.22	41.25	7,216,537	-0.31(-0.76%)
Jun 30, 2010	42.13	42.82	41.45	41.56	281	-0.59(-1.41%)
Jun 29, 2010	43.08	43.10	41.92	42.16	4,960,318	-2.26(-5.09%)
Jun 25, 2010	44.42	44.98	43.85	44.42	3,853,827	+0.06(+0.13%)
Jun 24, 2010	45.26	45.39	44.07	44.36	885	-1.11(-2.43%)
Jun 23, 2010	44.96	45.80	44.56	45.47	4,835,377	+0.46(+1.03%)
Jun 22, 2010	46.15	46.28	44.86	45.00	1,879	-1.24(-2.68%)
Jun 21, 2010	47.13	47.43	45.90	46.24	4,352,662	-0.14(-0.30%)
Jun 18, 2010	46.38	46.42	44.81	46.38	4,917,546	+1.23(+2.72%)
Jun 17, 2010	45.53	45.58	44.72	45.15	4,251,474	-0.26(-0.56%)
Jun 16, 2010	45.28	45.80	45.05	45.41	3,040,360	-0.26(-0.56%)
Jun 15, 2010	44.78	45.73	44.56	45.66	3,164,095	+1.35(+3.06%)
Jun 14, 2010	44.74	45.20	44.22	44.31	5,130,535	+0.26(+0.60%)
Jun 11, 2010	42.67	44.14	42.67	44.05	3,774,351	+0.65(+1.50%)
Jun 10, 2010	42.07	43.43	41.93	43.40	4,106	+2.29(+5.57%)
Jun 09, 2010	41.34	42.41	40.88	41.10	5,099,207	+0.16(+0.38%)
Jun 08, 2010	41.03	41.29	40.13	40.95	7,310,220	-0.56(-1.35%)
Jun 07, 2010	41.76	42.81	41.38	41.51	4,481,537	-0.11(-0.26%)
Jun 04, 2010	41.62	43.02	41.30	41.62	4,142,344	-1.72(-3.97%)
Jun 03, 2010	43.06	43.51	42.39	43.34	3,733,306	+0.38(+0.88%)
Jun 02, 2010	41.48	42.96	41.10	42.96	47,028	+1.35(+3.25%)
Jun 01, 2010	43.15	43.76	41.52	41.61	1,391	-2.23(-5.09%)
May 28, 2010	43.84	45.03	43.53	43.84	4,825,540	-1.11(-2.47%)
May 27, 2010	43.68	45.02	43.58	44.95	4,633,922	+2.41(+5.68%)
May 26, 2010	43.82	43.88	42.35	42.54	5,920	-0.51(-1.19%)
May 25, 2010	41.01	43.16	40.79	43.05	6,527,478	+0.79(+1.87%)
May 24, 2010	43.41	43.41	42.23	42.26	5,502,616	-1.34(-3.08%)
May 21, 2010	41.57	43.95	41.29	43.60	7,408,650	+1.15(+2.70%)
May 20, 2010	42.71	43.48	42.38	42.46	8,108	-2.87(-6.33%)
May 19, 2010	45.13	45.70	44.14	45.32	6,462,666	-0.16(-0.36%)
May 18, 2010	46.51	46.99	45.17	45.49	134,234	-0.25(-0.54%)
May 17, 2010	46.45	46.67	44.43	45.74	5,352,355	-0.46(-1.00%)
May 14, 2010	46.20	47.33	45.51	46.20	6,069,878	-1.60(-3.34%)
May 13, 2010	48.44	48.57	47.56	47.80	6,999,685	-0.69(-1.43%)
May 12, 2010	48.59	48.92	47.65	48.49	5,567,714	+0.19(+0.39%)
May 11, 2010	49.11	49.26	48.02	48.30	9,515	-1.10(-2.24%)
May 10, 2010	48.17	49.43	48.12	49.40	8,675,029	+2.65(+5.66%)
May 07, 2010	48.05	48.28	46.15	46.76	7,600,501	+0.63(+1.38%)
May 06, 2010	47.99	50.43	45.32	46.12	3,397	-3.62(-7.27%)
May 05, 2010	50.17	51.41	49.69	49.74	8,375,040	-1.66(-3.24%)
May 04, 2010	52.10	52.15	50.28	51.40	21,295	-1.36(-2.58%)
May 03, 2010	52.68	53.25	51.69	52.76	3,775,821	+0.40(+0.76%)
Apr 30, 2010	53.08	53.36	51.16	52.37	5,545,040	-0.63(-1.20%)
Apr 29, 2010	52.84	53.43	52.24	53.00	4,089,488	+0.54(+1.02%)
Apr 28, 2010	52.96	53.52	51.37	52.47	6,116,079	+0.26(+0.51%)
Apr 27, 2010	53.46	54.57	52.15	52.20	50,283	-1.65(-3.06%)
Apr 26, 2010	53.90	54.31	53.54	53.85	3,177,345	-0.15(-0.27%)
Apr 23, 2010	52.95	54.00	52.45	54.00	4,027,348	+1.10(+2.07%)
Apr 22, 2010	52.25	53.01	51.96	52.90	3,476,303	-0.45(-0.85%)
Apr 21, 2010	53.71	54.00	52.88	53.36	18,441	-0.45(-0.84%)
Apr 20, 2010	52.66	54.20	52.66	53.81	13,166	+1.50(+2.87%)
Apr 19, 2010	51.91	52.37	51.30	52.31	3,414,327	-0.14(-0.27%)
Apr 16, 2010	53.08	53.53	51.78	52.45	4,650,153	-1.04(-1.94%)
Apr 15, 2010	53.98	53.98	53.02	53.49	4,106,871	-0.54(-0.99%)
Apr 14, 2010	54.07	54.51	53.10	54.03	4,533,402	+0.40(+0.75%)
Apr 13, 2010	53.77	54.06	52.68	53.62	3,709,927	-0.17(-0.32%)
Apr 12, 2010	53.74	54.04	53.37	53.79	2,592,862	+0.44(+0.82%)
Apr 09, 2010	53.37	53.69	53.00	53.36	3,728,921	+0.46(+0.87%)
Apr 08, 2010	51.58	53.14	51.07	52.90	5,038,014	+0.92(+1.78%)
Apr 07, 2010	52.85	52.93	51.73	51.97	4,439,456	-1.01(-1.90%)
Apr 06, 2010	52.75	53.17	52.62	52.98	4,044,241	+0.12(+0.23%)
Apr 05, 2010	52.96	53.24	52.74	52.86	4,222,645	+0.36(+0.69%)
Apr 01, 2010	51.98	52.49	52.49	52.49	4,252,114	+0.95(+1.84%)
Mar 31, 2010	51.28	52.04	50.93	51.55	3,512,797	+0.35(+0.69%)
Mar 30, 2010	50.47	51.41	50.12	51.19	4,261,721	+0.86(+1.70%)
Mar 29, 2010	49.53	50.63	49.22	50.33	4,148,430	+1.16(+2.36%)
Mar 26, 2010	49.97	50.11	48.89	49.17	3,932,948	-0.48(-0.96%)
Mar 25, 2010	51.11	51.11	49.58	49.65	2,909,357	-0.98(-1.94%)
Mar 24, 2010	50.20	51.00	49.98	50.63	3,175,262	+0.01(+0.02%)
Mar 23, 2010	50.46	50.79	50.09	50.62	3,125,306	+0.04(+0.08%)
Mar 22, 2010	49.85	50.79	49.67	50.58	3,028,699	+0.16(+0.31%)
Mar 19, 2010	51.00	51.20	49.82	50.42	4,885,042	-0.39(-0.76%)
Mar 18, 2010	51.46	51.54	50.10	50.81	3,434,656	-0.82(-1.58%)
Mar 17, 2010	51.11	52.01	51.08	51.63	3,521,451	+0.82(+1.62%)
Mar 16, 2010	50.09	50.89	49.72	50.80	3,737,518	+1.01(+2.02%)
Mar 15, 2010	49.66	49.86	49.51	49.80	3,668,116	-0.68(-1.35%)
Mar 12, 2010	50.53	50.81	50.27	50.48	1,976,558	+0.26(+0.51%)
Mar 11, 2010	50.19	50.41	49.86	50.23	2,862,538	-0.18(-0.36%)
Mar 10, 2010	49.66	50.65	49.66	50.41	3,522,912	+0.63(+1.27%)
Mar 09, 2010	50.05	50.16	49.41	49.77	4,197,929	-0.62(-1.22%)
Mar 08, 2010	50.75	50.85	49.87	50.39	2,584,716	-0.24(-0.47%)
Mar 05, 2010	50.18	50.66	49.89	50.63	4,136,988	+0.92(+1.85%)
Mar 04, 2010	49.82	50.10	49.21	49.71	3,412,729	-0.11(-0.21%)
Mar 03, 2010	49.77	50.23	49.67	49.82	3,510,647	+0.27(+0.55%)
Mar 02, 2010	49.63	50.19	49.35	49.54	4,323,433	+0.18(+0.37%)
Mar 01, 2010	48.66	49.45	48.65	49.36	2,902,622	+0.99(+2.04%)
Feb 26, 2010	48.32	48.61	47.90	48.38	3,144,668	+0.12(+0.24%)
Feb 25, 2010	47.71	48.30	46.90	48.26	3,492,393	-0.19(-0.39%)
Feb 24, 2010	48.52	48.97	48.00	48.45	2,687,485	+0.13(+0.28%)
Feb 23, 2010	49.18	49.31	48.02	48.32	3,343,481	-1.15(-2.33%)
Feb 22, 2010	50.44	50.44	49.31	49.47	2,595,989	-0.58(-1.17%)
Feb 19, 2010	49.68	50.26	49.36	50.05	2,981,824	+0.13(+0.26%)
Feb 18, 2010	49.81	50.30	49.08	49.92	3,896,888	-0.07(-0.13%)
Feb 17, 2010	50.04	50.40	49.58	49.99	4,004,750	+0.25(+0.50%)
Feb 16, 2010	49.21	49.87	48.70	49.74	3,939,941	+1.68(+3.49%)
Feb 12, 2010	47.72	48.06	48.06	48.06	4,762,641	-0.50(-1.03%)
Feb 11, 2010	47.62	48.70	47.33	48.56	3,351,442	+0.95(+2.00%)
Feb 10, 2010	47.46	48.25	46.53	47.61	5,760,447	+0.15(+0.31%)
Feb 09, 2010	47.76	48.49	47.15	47.46	6,037,991	+0.06(+0.12%)
Feb 08, 2010	47.64	48.11	46.82	47.40	4,013,195	-0.30(-0.62%)
Feb 05, 2010	47.36	47.75	45.98	47.70	8,194,739	+0.54(+1.15%)
Feb 04, 2010	49.16	49.17	46.89	47.16	6,255,366	-2.26(-4.58%)
Feb 03, 2010	50.10	50.33	49.03	49.42	2,973,202	-0.94(-1.86%)
Feb 02, 2010	49.08	50.42	49.08	50.36	4,198,709	+1.33(+2.71%)
Feb 01, 2010	48.09	49.27	47.87	49.03	4,395,671	+1.48(+3.12%)
Jan 29, 2010	48.07	49.25	47.19	47.54	6,347,542	-0.07(-0.14%)
Jan 28, 2010	48.75	48.92	47.28	47.61	4,437,946	-0.84(-1.73%)
Jan 27, 2010	49.08	50.80	47.06	48.45	9,432,134	-0.16(-0.34%)
Jan 26, 2010	48.63	49.70	48.06	48.61	5,364,932	-0.74(-1.50%)
Jan 25, 2010	48.92	49.84	48.92	49.35	4,630,821	+1.07(+2.21%)
Jan 22, 2010	49.16	50.60	48.29	48.29	7,409,052	-1.23(-2.49%)
Jan 21, 2010	51.26	51.64	49.29	49.52	6,733,112	-1.52(-2.98%)
Jan 20, 2010	51.21	51.32	50.07	51.04	2,880,438	-0.82(-1.59%)
Jan 19, 2010	51.12	51.86	50.72	51.86	2,439,136	+0.50(+0.98%)
Jan 15, 2010	51.74	51.36	51.36	51.36	4,656,772	-0.48(-0.92%)
Jan 14, 2010	51.74	52.00	51.26	51.84	2,097,394	+0.06(+0.11%)
Jan 13, 2010	51.58	51.91	50.19	51.78	5,171,753	+0.34(+0.66%)
Jan 12, 2010	53.05	53.05	51.31	51.44	6,489,025	-2.15(-4.01%)
Jan 11, 2010	54.69	54.70	53.15	53.59	3,692,817	-0.57(-1.05%)
Jan 08, 2010	53.16	54.22	52.72	54.16	2,630,729	+0.73(+1.37%)
Jan 07, 2010	52.29	53.70	51.90	53.43	6,069,806	+1.00(+1.91%)
Jan 06, 2010	52.09	53.07	52.09	52.42	4,309,966	+0.14(+0.27%)
Jan 05, 2010	52.32	52.83	51.95	52.28	3,884,335	+0.32(+0.62%)
Jan 04, 2010	50.88	52.18	50.82	51.96	4,532,903	+2.19(+4.40%)
Dec 31, 2009	50.46	49.77	49.77	49.77	1,682,962	-0.38(-0.75%)
Dec 30, 2009	50.29	50.32	49.59	50.15	2,672,980	-0.14(-0.28%)
Dec 29, 2009	50.01	50.56	49.83	50.29	4,149,111	+0.35(+0.69%)
Dec 28, 2009	49.89	50.14	49.24	49.95	3,416,674	+0.28(+0.56%)
Dec 24, 2009	48.83	49.93	48.70	49.67	2,161,021	+0.79(+1.62%)
Dec 23, 2009	48.89	49.11	48.13	48.88	3,437,028	+0.52(+1.07%)
Dec 22, 2009	48.54	48.67	48.27	48.36	2,675,609	+0.10(+0.20%)
Dec 21, 2009	47.75	48.69	47.75	48.26	3,802,141	+0.86(+1.82%)
Dec 18, 2009	47.37	47.53	46.90	47.40	4,978,319	+1.00(+2.15%)
Dec 17, 2009	46.65	46.73	46.07	46.40	3,037,186	-1.03(-2.17%)
Dec 16, 2009	46.94	47.80	46.66	47.43	3,582,306	+0.95(+2.04%)
Dec 15, 2009	46.31	46.94	45.86	46.48	3,195,625	+0.18(+0.39%)
Dec 14, 2009	46.24	46.37	46.00	46.30	3,808,959	+0.53(+1.17%)
Dec 11, 2009	46.20	46.36	45.40	45.77	3,460,145	-0.23(-0.50%)
Dec 10, 2009	45.25	46.43	45.06	46.00	4,702,110	+1.05(+2.34%)
Dec 09, 2009	45.11	45.64	43.77	44.95	7,836,841	-0.03(-0.07%)
Dec 08, 2009	46.75	46.83	44.79	44.98	6,126,612	-1.92(-4.09%)
Dec 07, 2009	46.94	47.55	46.65	46.89	4,697,877	-0.08(-0.18%)
Dec 04, 2009	49.35	49.63	46.57	46.98	6,659,763	-1.74(-3.58%)
Dec 03, 2009	48.73	49.35	48.63	48.72	3,760,951	-0.12(-0.25%)
Dec 02, 2009	49.49	49.49	48.56	48.84	3,477,134	-0.35(-0.72%)
Dec 01, 2009	48.34	49.40	47.91	49.20	4,974,069	+1.51(+3.17%)
Nov 30, 2009	47.39	48.43	47.09	47.68	3,671,507	+0.13(+0.28%)
Nov 27, 2009	47.07	47.80	46.38	47.55	3,282,556	-1.31(-2.68%)
Nov 25, 2009	48.35	48.91	47.96	48.86	3,132,107	+0.54(+1.12%)
Nov 24, 2009	48.30	48.58	47.72	48.32	4,583,110	+0.00(+0.00%)
Nov 23, 2009	49.10	49.77	48.11	48.32	5,309,633	-0.09(-0.19%)
Nov 20, 2009	47.66	48.63	47.39	48.41	7,079,320	+1.05(+2.22%)
Nov 19, 2009	48.01	48.01	46.96	47.36	4,151,166	-1.00(-2.08%)
Nov 18, 2009	48.41	48.62	47.62	48.36	5,122,107	+0.33(+0.69%)
Nov 17, 2009	48.10	48.38	47.39	48.03	4,437,302	+0.63(+1.32%)
Nov 16, 2009	46.83	48.01	46.83	47.40	4,199,115	+1.02(+2.20%)
Nov 13, 2009	46.32	46.89	45.95	46.38	3,987,756	+0.35(+0.77%)
Nov 12, 2009	46.85	47.85	45.83	46.03	5,228,440	-1.19(-2.53%)
Nov 11, 2009	48.47	48.73	47.00	47.22	3,240,772	-0.70(-1.46%)
Nov 10, 2009	47.90	48.47	47.33	47.92	2,609,084	-0.07(-0.14%)
Nov 09, 2009	47.90	48.13	47.60	47.99	2,859,518	+1.11(+2.37%)
Nov 06, 2009	46.35	47.75	46.08	46.88	3,922,706	+0.00(+0.00%)
Nov 05, 2009	46.52	47.30	46.16	46.88	2,927,480	+0.61(+1.32%)
Nov 04, 2009	45.97	47.27	45.96	46.27	4,668,273	+0.53(+1.17%)
Nov 03, 2009	44.27	46.07	43.80	45.73	5,635,691	+0.69(+1.53%)

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.