Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	50.02	50.28	50.28	50.28	1,043,400	+0.48(+0.96%)
Dec 30, 2009	49.29	50.11	49.00	49.80	638,263	+0.56(+1.14%)
Dec 29, 2009	49.97	49.97	48.70	49.24	618,029	-0.59(-1.18%)
Dec 28, 2009	49.57	50.01	49.54	49.83	752,009	+0.48(+0.97%)
Dec 24, 2009	49.07	49.40	48.97	49.35	297,951	+0.26(+0.53%)
Dec 23, 2009	48.69	49.40	48.51	49.09	1,169,041	+0.19(+0.39%)
Dec 22, 2009	48.26	48.95	48.21	48.90	1,096,601	+0.60(+1.24%)
Dec 21, 2009	48.24	48.51	48.24	48.30	849,978	+0.06(+0.12%)
Dec 18, 2009	48.73	48.98	48.15	48.24	1,384,584	-0.36(-0.74%)
Dec 17, 2009	48.84	49.06	48.32	48.60	738,544	-0.46(-0.94%)
Dec 16, 2009	48.46	49.33	48.24	49.06	614,010	+0.90(+1.87%)
Dec 15, 2009	48.38	48.46	47.91	48.16	589,203	-0.25(-0.52%)
Dec 14, 2009	47.97	48.49	47.92	48.41	820,232	+0.21(+0.44%)
Dec 11, 2009	48.02	48.31	47.37	48.20	1,108,778	+0.07(+0.15%)
Dec 10, 2009	48.03	48.19	47.50	48.13	641,091	+0.14(+0.29%)
Dec 09, 2009	48.49	48.60	47.82	47.99	722,323	-0.26(-0.54%)
Dec 08, 2009	48.05	48.81	47.83	48.25	1,175,878	-0.09(-0.19%)
Dec 07, 2009	49.53	49.70	47.94	48.34	1,479,236	-1.55(-3.11%)
Dec 04, 2009	48.40	50.00	48.27	49.89	1,345,359	+1.88(+3.92%)
Dec 03, 2009	49.00	49.35	47.80	48.01	1,512,833	-0.76(-1.56%)
Dec 02, 2009	48.40	48.89	48.21	48.77	2,001,827	+0.05(+0.10%)
Dec 01, 2009	48.91	49.29	48.44	48.72	1,359,015	+0.06(+0.12%)
Nov 30, 2009	46.82	48.80	46.43	48.66	1,490,567	+2.14(+4.60%)
Nov 27, 2009	46.30	47.34	46.04	46.52	538,000	-0.54(-1.15%)
Nov 25, 2009	47.00	47.41	46.88	47.06	491,505	+0.11(+0.23%)
Nov 24, 2009	47.14	47.29	46.55	46.95	797,981	-0.22(-0.47%)
Nov 23, 2009	47.88	48.32	46.77	47.17	936,396	-0.12(-0.25%)
Nov 20, 2009	47.73	47.86	47.27	47.29	1,068,277	-0.58(-1.21%)
Nov 19, 2009	47.45	48.15	47.22	47.87	862,506	-0.32(-0.66%)
Nov 18, 2009	47.36	48.28	47.23	48.19	769,009	+0.76(+1.60%)
Nov 17, 2009	48.41	49.18	47.39	47.43	1,242,331	-1.36(-2.79%)
Nov 16, 2009	48.07	49.17	47.64	48.79	1,370,369	+0.97(+2.03%)
Nov 13, 2009	46.97	47.88	46.59	47.82	771,474	+1.16(+2.49%)
Nov 12, 2009	47.65	48.00	46.57	46.66	1,229,141	-0.85(-1.79%)
Nov 11, 2009	46.55	47.59	46.55	47.51	1,193,040	+1.16(+2.50%)
Nov 10, 2009	46.38	46.92	46.09	46.35	737,725	-0.58(-1.24%)
Nov 09, 2009	45.19	47.00	44.78	46.93	1,261,518	+2.14(+4.78%)
Nov 06, 2009	45.03	45.31	44.41	44.79	1,037,588	+0.06(+0.13%)
Nov 05, 2009	45.12	45.50	44.68	44.73	1,485,388	-0.09(-0.20%)
Nov 04, 2009	45.59	46.19	44.78	44.82	1,101,438	-0.53(-1.17%)
Nov 03, 2009	44.18	45.39	44.12	45.35	1,628,203	+0.80(+1.80%)
Nov 02, 2009	45.42	45.90	43.80	44.55	1,496,878	-0.58(-1.29%)
Oct 30, 2009	45.31	46.00	44.46	45.13	1,980,178	-0.66(-1.44%)
Oct 29, 2009	44.82	45.95	44.82	45.79	1,531,275	+1.22(+2.74%)
Oct 28, 2009	45.71	45.99	44.55	44.57	2,075,634	-0.85(-1.87%)
Oct 27, 2009	46.01	46.25	45.33	45.42	1,188,181	-0.34(-0.74%)
Oct 26, 2009	45.66	46.56	45.60	45.76	983,905	+0.22(+0.48%)
Oct 23, 2009	45.66	45.70	45.04	45.54	1,696,973	-0.85(-1.83%)
Oct 22, 2009	44.54	46.49	44.09	46.39	1,207,085	+1.57(+3.50%)
Oct 21, 2009	45.10	45.73	44.71	44.82	911,635	-0.14(-0.31%)
Oct 20, 2009	44.50	45.22	44.50	44.96	733,430	-0.83(-1.81%)
Oct 19, 2009	45.39	46.09	45.20	45.79	664,602	+0.67(+1.48%)
Oct 16, 2009	45.65	45.87	44.86	45.12	937,034	-0.79(-1.72%)
Oct 15, 2009	45.75	46.37	45.75	45.91	592,384	-0.36(-0.78%)
Oct 14, 2009	45.65	46.40	45.29	46.27	1,072,268	+1.16(+2.57%)
Oct 13, 2009	46.13	46.39	44.99	45.11	1,563,996	-1.06(-2.30%)
Oct 12, 2009	45.94	46.40	45.50	46.17	605,113	+0.44(+0.96%)
Oct 09, 2009	45.64	46.22	45.11	45.73	849,342	-0.08(-0.17%)
Oct 08, 2009	45.74	46.20	45.36	45.81	974,714	+0.71(+1.57%)
Oct 07, 2009	44.97	45.37	44.50	45.10	1,144,523	-0.09(-0.20%)
Oct 06, 2009	44.59	46.12	44.49	45.19	4,613,673	+1.14(+2.59%)
Oct 05, 2009	43.56	44.42	43.55	44.05	1,824,575	+0.50(+1.15%)
Oct 02, 2009	43.26	45.17	42.94	43.55	994,707	-0.88(-1.98%)

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.