Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	49.40	48.89	48.89	48.89	1,011,500	-0.08(-0.16%)
Dec 30, 2009	48.44	49.06	47.69	48.97	390,538	+0.31(+0.64%)
Dec 29, 2009	49.36	49.37	48.23	48.66	679,839	-0.30(-0.61%)
Dec 28, 2009	49.15	49.31	48.57	48.96	263,546	+0.12(+0.25%)
Dec 24, 2009	48.99	49.35	48.44	48.84	179,364	-0.03(-0.06%)
Dec 23, 2009	48.63	49.08	47.26	48.87	674,833	+0.27(+0.56%)
Dec 22, 2009	48.82	49.47	48.48	48.60	551,714	-0.20(-0.41%)
Dec 21, 2009	48.28	49.66	43.45	48.80	984,257	+0.53(+1.10%)
Dec 18, 2009	47.36	48.72	47.27	48.27	1,679,292	+1.02(+2.16%)
Dec 17, 2009	48.96	48.96	46.87	47.25	1,100,058	-2.39(-4.81%)
Dec 16, 2009	49.10	50.00	49.03	49.64	1,179,489	+0.76(+1.55%)
Dec 15, 2009	48.07	49.07	47.09	48.88	1,268,659	+0.32(+0.66%)
Dec 14, 2009	48.45	48.73	48.40	48.56	1,051,480	+0.83(+1.74%)
Dec 11, 2009	48.13	48.47	47.30	47.73	685,594	-0.31(-0.65%)
Dec 10, 2009	47.42	48.72	47.33	48.04	1,157,304	+0.64(+1.35%)
Dec 09, 2009	46.77	47.60	46.40	47.40	1,916,566	+1.30(+2.82%)
Dec 08, 2009	48.51	48.51	45.88	46.10	2,190,364	-2.76(-5.65%)
Dec 07, 2009	50.49	51.17	48.57	48.86	1,388,862	-1.10(-2.20%)
Dec 04, 2009	51.64	51.88	49.30	49.96	1,073,012	-0.48(-0.95%)
Dec 03, 2009	50.94	53.03	50.40	50.44	1,191,124	-0.61(-1.19%)
Dec 02, 2009	51.56	52.50	50.84	51.05	982,642	+0.00(+0.00%)
Dec 01, 2009	51.36	52.24	50.95	51.05	1,238,404	+0.97(+1.94%)
Nov 30, 2009	50.15	50.64	48.01	50.08	1,247,503	+0.52(+1.05%)
Nov 27, 2009	49.04	50.31	48.00	49.56	1,236,875	-0.73(-1.45%)
Nov 25, 2009	51.50	51.50	49.68	50.29	1,943,962	-1.15(-2.24%)
Nov 24, 2009	52.49	52.49	50.83	51.44	985,090	-0.92(-1.76%)
Nov 23, 2009	52.26	53.40	51.99	52.36	1,770,740	+1.14(+2.23%)
Nov 20, 2009	50.97	51.91	50.57	51.22	1,098,542	+0.27(+0.53%)
Nov 19, 2009	51.58	52.00	50.14	50.95	1,288,376	-1.36(-2.60%)
Nov 18, 2009	54.43	54.59	51.97	52.31	1,868,457	-1.64(-3.04%)
Nov 17, 2009	51.64	54.00	51.43	53.95	1,953,490	+1.80(+3.45%)
Nov 16, 2009	51.37	52.79	51.07	52.15	1,519,004	+1.97(+3.93%)
Nov 13, 2009	50.68	51.02	50.00	50.18	1,322,335	+0.47(+0.95%)
Nov 12, 2009	51.02	51.50	49.58	49.71	1,588,019	-0.27(-0.54%)
Nov 11, 2009	51.07	51.26	49.87	49.98	1,890,192	-0.24(-0.48%)
Nov 10, 2009	50.25	51.24	49.54	50.22	1,298,507	-0.03(-0.06%)
Nov 09, 2009	49.86	52.49	49.50	50.25	2,231,833	+2.40(+5.02%)
Nov 06, 2009	49.59	50.14	47.68	47.85	1,434,528	-1.17(-2.39%)
Nov 05, 2009	49.51	50.35	48.74	49.02	1,464,975	-0.12(-0.24%)
Nov 04, 2009	48.43	49.97	48.41	49.14	1,336,984	+1.18(+2.46%)
Nov 03, 2009	45.02	47.98	45.02	47.96	1,353,607	+1.18(+2.52%)
Nov 02, 2009	46.35	47.85	45.86	46.78	1,458,405	+1.48(+3.27%)
Oct 30, 2009	46.57	47.07	44.32	45.30	1,677,119	-2.26(-4.75%)
Oct 29, 2009	44.77	47.63	44.45	47.56	2,681,027	+4.46(+10.35%)
Oct 28, 2009	46.90	47.93	43.01	43.10	3,616,884	-4.22(-8.92%)
Oct 27, 2009	48.95	49.01	47.11	47.32	2,252,255	-2.02(-4.09%)
Oct 26, 2009	51.52	53.80	49.11	49.34	1,938,503	-2.56(-4.93%)
Oct 23, 2009	52.21	52.32	51.39	51.90	1,515,180	-1.80(-3.35%)
Oct 22, 2009	54.40	54.91	53.15	53.70	1,026,359	-0.66(-1.21%)
Oct 21, 2009	52.63	55.71	51.75	54.36	2,045,064	+2.80(+5.43%)
Oct 20, 2009	52.32	52.58	51.42	51.56	1,720,434	-2.98(-5.46%)
Oct 19, 2009	53.45	54.61	52.23	54.54	1,241,970	+1.95(+3.71%)
Oct 16, 2009	51.91	53.17	51.85	52.59	1,178,112	+0.13(+0.25%)
Oct 15, 2009	52.97	52.99	52.05	52.46	1,355,743	-1.00(-1.87%)
Oct 14, 2009	52.60	53.65	52.03	53.46	2,729,754	+2.15(+4.19%)
Oct 13, 2009	50.71	51.43	49.10	51.31	2,122,177	+0.05(+0.10%)
Oct 12, 2009	50.78	51.39	49.26	51.26	2,393,799	+2.19(+4.46%)
Oct 09, 2009	48.50	49.83	48.43	49.07	1,556,450	+0.76(+1.57%)
Oct 08, 2009	48.44	48.58	47.97	48.31	1,787,387	+0.78(+1.64%)
Oct 07, 2009	48.52	49.53	46.89	47.53	1,367,071	-1.37(-2.80%)
Oct 06, 2009	49.60	49.97	48.06	48.90	1,457,851	+0.22(+0.45%)
Oct 05, 2009	46.74	49.04	46.74	48.68	2,022,857	+3.35(+7.39%)
Oct 02, 2009	45.93	46.15	45.14	45.33	1,674,935	-1.65(-3.51%)

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.