Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	45.00	45.18	45.18	45.18	508,800	-0.04(-0.09%)
Dec 30, 2009	44.50	45.39	44.41	45.22	555,383	+0.50(+1.12%)
Dec 29, 2009	43.86	44.96	43.61	44.72	530,577	+0.07(+0.16%)
Dec 28, 2009	44.04	44.94	44.04	44.65	453,152	-0.06(-0.13%)
Dec 24, 2009	44.79	45.00	44.41	44.71	267,591	-0.15(-0.33%)
Dec 23, 2009	44.36	45.18	44.00	44.86	842,424	+0.83(+1.89%)
Dec 22, 2009	44.23	44.27	43.22	44.03	683,681	-0.21(-0.47%)
Dec 21, 2009	45.00	45.05	43.90	44.24	675,090	-0.45(-1.01%)
Dec 18, 2009	45.05	45.14	44.48	44.69	948,788	-0.17(-0.38%)
Dec 17, 2009	45.62	45.74	44.52	44.86	502,020	-1.14(-2.48%)
Dec 16, 2009	46.55	46.74	45.81	46.00	425,929	-0.21(-0.45%)
Dec 15, 2009	45.63	46.73	45.55	46.21	833,299	+0.20(+0.43%)
Dec 14, 2009	45.10	46.04	44.89	46.01	796,309	+1.06(+2.36%)
Dec 11, 2009	45.05	45.28	44.64	44.95	704,895	+0.37(+0.83%)
Dec 10, 2009	44.00	44.99	43.90	44.58	810,501	+0.82(+1.87%)
Dec 09, 2009	43.40	44.30	43.30	43.76	982,980	+0.46(+1.06%)
Dec 08, 2009	43.62	44.10	42.62	43.30	1,408,304	-0.52(-1.19%)
Dec 07, 2009	45.04	45.10	43.63	43.82	724,666	-1.16(-2.58%)
Dec 04, 2009	45.94	46.00	43.75	44.98	1,052,428	-0.74(-1.62%)
Dec 03, 2009	46.63	46.93	45.66	45.72	359,775	-0.62(-1.34%)
Dec 02, 2009	46.74	47.09	46.15	46.34	663,907	-0.38(-0.81%)
Dec 01, 2009	45.49	47.04	45.43	46.72	1,096,043	+1.46(+3.23%)
Nov 30, 2009	44.84	45.75	44.60	45.26	862,392	+0.48(+1.07%)
Nov 27, 2009	43.51	44.99	43.01	44.78	732,987	+0.12(+0.27%)
Nov 25, 2009	44.65	44.70	43.95	44.66	606,357	+0.19(+0.43%)
Nov 24, 2009	44.49	44.62	43.76	44.47	918,131	-0.02(-0.04%)
Nov 23, 2009	44.98	45.69	44.31	44.49	815,090	-0.01(-0.02%)
Nov 20, 2009	44.77	45.00	44.38	44.50	778,524	-0.50(-1.11%)
Nov 19, 2009	45.17	45.56	44.73	45.00	1,117,822	-0.46(-1.01%)
Nov 18, 2009	46.65	47.29	44.91	45.46	2,017,729	-1.57(-3.34%)
Nov 17, 2009	46.06	47.95	46.06	47.03	4,869,639	+4.12(+9.61%)
Nov 16, 2009	42.60	43.52	42.36	42.91	2,099,649	+0.49(+1.15%)
Nov 13, 2009	42.05	42.60	41.83	42.42	729,749	+0.27(+0.64%)
Nov 12, 2009	42.63	42.89	42.05	42.15	499,298	-0.19(-0.45%)
Nov 11, 2009	41.71	42.56	41.46	42.34	662,200	+1.04(+2.52%)
Nov 10, 2009	41.82	41.92	40.87	41.30	422,797	-0.74(-1.76%)
Nov 09, 2009	41.00	42.16	40.99	42.04	602,908	+1.28(+3.14%)
Nov 06, 2009	39.99	40.91	39.86	40.76	1,673,429	+0.36(+0.89%)
Nov 05, 2009	39.69	40.49	39.43	40.40	809,870	+1.13(+2.88%)
Nov 04, 2009	38.60	39.77	38.50	39.27	1,342,634	+0.62(+1.60%)
Nov 03, 2009	38.39	38.79	37.68	38.65	605,549	+0.00(+0.00%)
Nov 02, 2009	37.81	38.81	37.50	38.65	840,017	+1.26(+3.37%)
Oct 30, 2009	38.41	39.45	37.28	37.39	906,035	-1.05(-2.73%)
Oct 29, 2009	37.55	38.74	37.45	38.44	1,066,352	+1.08(+2.89%)
Oct 28, 2009	38.52	39.10	37.24	37.36	1,474,525	-1.08(-2.81%)
Oct 27, 2009	39.66	39.66	37.85	38.44	2,314,468	-1.88(-4.66%)
Oct 26, 2009	40.50	41.10	39.64	40.32	1,935,568	-1.29(-3.10%)
Oct 23, 2009	41.50	41.78	41.19	41.61	1,400,198	+0.25(+0.60%)
Oct 22, 2009	41.31	41.55	40.43	41.36	1,292,436	+0.19(+0.46%)
Oct 21, 2009	41.95	41.95	40.97	41.17	1,100,340	-0.38(-0.91%)
Oct 20, 2009	41.26	42.39	40.86	41.55	2,113,409	+0.69(+1.69%)
Oct 19, 2009	39.49	41.35	39.49	40.86	2,875,772	+2.22(+5.75%)
Oct 16, 2009	38.44	39.41	38.32	38.64	1,570,238	-0.42(-1.08%)
Oct 15, 2009	38.88	39.15	38.67	39.06	2,743,858	-0.25(-0.64%)
Oct 14, 2009	39.53	39.75	38.80	39.31	1,248,152	+0.31(+0.79%)
Oct 13, 2009	38.33	39.12	37.98	39.00	930,845	+0.71(+1.85%)
Oct 12, 2009	38.94	39.41	38.07	38.29	1,059,827	-0.30(-0.78%)
Oct 09, 2009	39.25	39.48	38.33	38.59	1,346,594	-0.74(-1.88%)
Oct 08, 2009	39.50	40.34	39.19	39.33	1,689,742	+0.10(+0.25%)
Oct 07, 2009	38.99	39.55	38.78	39.23	1,116,844	+0.10(+0.26%)
Oct 06, 2009	36.91	39.29	36.66	39.13	2,191,269	+2.30(+6.24%)
Oct 05, 2009	36.89	37.79	36.38	36.83	1,612,718	-0.05(-0.14%)
Oct 02, 2009	36.30	37.16	36.25	36.88	1,376,334	+0.54(+1.49%)

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.