Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	52.37	52.03	52.03	52.03	35,400	-0.09(-0.17%)
Dec 30, 2009	52.21	52.25	51.90	52.12	59,714	-0.31(-0.59%)
Dec 29, 2009	52.74	52.90	52.20	52.43	96,107	+0.41(+0.79%)
Dec 28, 2009	52.04	52.30	51.78	52.02	130,730	+0.54(+1.05%)
Dec 24, 2009	51.58	51.70	51.32	51.48	41,285	+0.20(+0.39%)
Dec 23, 2009	50.87	51.63	50.70	51.28	192,174	+0.60(+1.18%)
Dec 22, 2009	50.83	51.13	50.58	50.68	148,298	-0.15(-0.30%)
Dec 21, 2009	50.58	51.00	50.49	50.83	101,435	+0.22(+0.43%)
Dec 18, 2009	51.14	51.32	50.25	50.61	311,106	-0.82(-1.59%)
Dec 17, 2009	51.79	51.80	51.22	51.43	132,117	-1.65(-3.11%)
Dec 16, 2009	52.64	53.32	52.51	53.08	274,204	+0.63(+1.20%)
Dec 15, 2009	52.62	52.71	52.35	52.45	96,786	-0.54(-1.02%)
Dec 14, 2009	52.94	53.15	52.94	52.99	134,876	+0.67(+1.28%)
Dec 11, 2009	52.25	52.49	51.92	52.32	92,663	+0.63(+1.22%)
Dec 10, 2009	51.69	51.98	51.30	51.69	73,405	+0.32(+0.62%)
Dec 09, 2009	51.65	51.77	50.98	51.37	121,444	+0.21(+0.41%)
Dec 08, 2009	51.70	51.82	50.81	51.16	257,482	-1.34(-2.55%)
Dec 07, 2009	52.19	53.59	52.14	52.50	220,470	-0.14(-0.27%)
Dec 04, 2009	53.53	53.59	52.01	52.64	403,074	+0.00(+0.00%)
Dec 03, 2009	53.41	53.69	52.45	52.64	172,680	-0.60(-1.13%)
Dec 02, 2009	52.83	53.47	52.64	53.24	542,285	+0.99(+1.89%)
Dec 01, 2009	51.00	52.33	51.00	52.25	456,350	+1.96(+3.90%)
Nov 30, 2009	50.73	51.05	49.51	50.29	331,520	-0.89(-1.74%)
Nov 27, 2009	49.33	52.20	49.28	51.18	799,282	-1.26(-2.40%)
Nov 25, 2009	51.97	52.55	51.79	52.44	348,110	+1.12(+2.18%)
Nov 24, 2009	51.34	51.50	51.01	51.32	242,285	+0.00(+0.00%)
Nov 23, 2009	51.41	51.68	50.96	51.32	454,023	+0.65(+1.28%)
Nov 20, 2009	50.24	50.99	50.24	50.67	753,119	+0.07(+0.14%)
Nov 19, 2009	50.76	50.89	49.90	50.60	736,570	-0.79(-1.54%)
Nov 18, 2009	51.38	51.76	50.97	51.39	395,241	+0.30(+0.59%)
Nov 17, 2009	50.91	51.45	50.03	51.09	352,277	-0.56(-1.08%)
Nov 16, 2009	50.79	51.80	50.78	51.65	418,116	+1.38(+2.75%)
Nov 13, 2009	49.83	50.28	49.47	50.27	564,650	+2.00(+4.14%)
Nov 12, 2009	47.29	48.69	47.18	48.27	2,096,337	-0.37(-0.76%)
Nov 11, 2009	47.68	48.74	47.59	48.64	424,183	+0.32(+0.66%)
Nov 10, 2009	48.31	48.54	47.91	48.32	432,749	-1.40(-2.82%)
Nov 09, 2009	49.07	49.82	48.95	49.72	92,729	+1.35(+2.79%)
Nov 06, 2009	48.52	48.73	48.00	48.37	253,256	-0.22(-0.45%)
Nov 05, 2009	47.79	48.60	47.40	48.59	170,483	+1.21(+2.55%)
Nov 04, 2009	47.26	47.73	47.15	47.38	211,430	+0.27(+0.57%)
Nov 03, 2009	46.53	47.32	46.28	47.11	245,280	-1.20(-2.48%)
Nov 02, 2009	47.90	48.62	47.29	48.31	213,373	+1.13(+2.40%)
Oct 30, 2009	48.81	48.84	46.88	47.18	185,402	-1.71(-3.50%)
Oct 29, 2009	48.10	49.47	48.09	48.89	755,365	+1.40(+2.95%)
Oct 28, 2009	48.20	48.29	47.23	47.49	171,753	-0.91(-1.88%)
Oct 27, 2009	48.76	49.07	48.06	48.40	237,713	-1.09(-2.20%)
Oct 26, 2009	50.42	50.73	49.41	49.49	195,007	-1.06(-2.10%)
Oct 23, 2009	50.95	50.97	50.40	50.55	329,570	-1.75(-3.35%)
Oct 22, 2009	50.76	52.54	50.54	52.30	811,631	+1.54(+3.03%)
Oct 21, 2009	50.16	51.83	50.16	50.76	456,874	+0.61(+1.22%)
Oct 20, 2009	49.86	50.17	49.76	50.15	358,993	-1.04(-2.03%)
Oct 19, 2009	50.58	51.90	50.40	51.19	187,084	+1.00(+1.99%)
Oct 16, 2009	49.94	50.25	49.20	50.19	479,045	+0.38(+0.76%)
Oct 15, 2009	48.68	49.96	48.68	49.81	139,538	+0.26(+0.52%)
Oct 14, 2009	49.20	49.91	48.61	49.55	172,844	+2.00(+4.21%)
Oct 13, 2009	47.48	47.75	46.91	47.55	100,418	-0.35(-0.73%)
Oct 12, 2009	47.95	48.09	47.70	47.90	21,810	+0.31(+0.65%)
Oct 09, 2009	47.87	48.17	47.00	47.59	182,218	-0.60(-1.25%)
Oct 08, 2009	47.77	48.26	47.76	48.19	364,046	+1.47(+3.15%)
Oct 07, 2009	46.20	47.10	46.13	46.72	157,748	+0.06(+0.13%)
Oct 06, 2009	45.91	47.00	45.84	46.66	183,116	+1.26(+2.78%)
Oct 05, 2009	44.43	45.54	44.40	45.40	500,120	+1.40(+3.18%)
Oct 02, 2009	43.45	44.49	43.42	44.00	400,689	-1.07(-2.37%)
Oct 01, 2009	44.94	45.65	44.50	45.07	250,252	-0.87(-1.89%)
Sep 30, 2009	46.15	46.22	45.25	45.94	106,563	+0.66(+1.46%)
Sep 29, 2009	45.57	45.85	45.05	45.28	94,493	-0.15(-0.33%)
Sep 28, 2009	44.77	45.75	44.71	45.43	95,877	+0.51(+1.14%)
Sep 25, 2009	45.00	45.39	44.72	44.92	99,122	-0.70(-1.53%)
Sep 24, 2009	46.84	46.91	45.55	45.62	145,552	-0.28(-0.61%)
Sep 23, 2009	46.35	46.49	45.90	45.90	203,455	-0.95(-2.03%)
Sep 22, 2009	47.34	47.40	46.58	46.85	712,890	-0.85(-1.78%)
Sep 21, 2009	47.21	47.91	47.02	47.70	558,876	+0.70(+1.49%)
Sep 18, 2009	45.71	47.35	44.99	47.00	1,543,635	+0.45(+0.97%)
Sep 17, 2009	46.50	46.90	46.44	46.55	359,855	+0.27(+0.57%)

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.