Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	46.26	45.75	45.75	45.75	50,079,200	-0.42(-0.91%)
Dec 30, 2009	46.00	46.26	45.96	46.17	57,575,000	+0.14(+0.30%)
Dec 29, 2009	46.22	46.25	45.99	46.03	32,386,562	-0.19(-0.41%)
Dec 28, 2009	46.08	46.30	45.94	46.22	49,352,956	+0.24(+0.52%)
Dec 24, 2009	45.61	45.98	45.60	45.98	31,770,350	+0.42(+0.92%)
Dec 23, 2009	45.34	45.57	45.21	45.56	73,885,648	+0.33(+0.73%)
Dec 22, 2009	45.08	45.29	45.03	45.23	51,536,516	+0.27(+0.60%)
Dec 21, 2009	44.67	45.13	44.67	44.96	82,354,768	+0.50(+1.12%)
Dec 18, 2009	44.14	44.48	44.00	44.46	96,442,560	+0.64(+1.46%)
Dec 17, 2009	44.17	44.21	43.76	43.82	90,169,568	-0.54(-1.22%)
Dec 16, 2009	44.47	44.70	44.29	44.36	61,583,084	+0.06(+0.14%)
Dec 15, 2009	44.41	44.67	44.17	44.30	61,146,964	-0.25(-0.56%)
Dec 14, 2009	44.48	44.60	44.19	44.55	47,918,524	+0.42(+0.95%)
Dec 11, 2009	44.52	44.59	43.95	44.13	66,643,628	-0.17(-0.38%)
Dec 10, 2009	44.25	44.54	44.24	44.30	76,687,720	+0.22(+0.50%)
Dec 09, 2009	43.61	44.12	43.32	44.08	78,749,288	+0.44(+1.00%)
Dec 08, 2009	43.68	44.00	43.36	43.64	86,542,816	-0.27(-0.61%)
Dec 07, 2009	44.08	44.29	43.82	43.91	67,412,952	-0.21(-0.48%)
Dec 04, 2009	44.45	44.73	43.66	44.12	125,028,512	+0.23(+0.52%)
Dec 03, 2009	44.24	44.50	43.88	43.89	72,436,312	-0.18(-0.41%)
Dec 02, 2009	44.16	44.49	43.98	44.07	81,545,040	+0.06(+0.14%)
Dec 01, 2009	43.88	44.30	43.88	44.01	81,768,240	+0.45(+1.03%)
Nov 30, 2009	43.41	43.62	43.11	43.56	84,786,968	+0.05(+0.11%)
Nov 27, 2009	43.00	43.83	42.90	43.51	61,229,928	-0.67(-1.52%)
Nov 25, 2009	44.14	44.22	44.01	44.18	37,630,048	+0.19(+0.43%)
Nov 24, 2009	44.14	44.15	43.73	43.99	60,616,168	-0.15(-0.34%)
Nov 23, 2009	43.87	44.40	43.86	44.14	91,577,880	+0.70(+1.61%)
Nov 20, 2009	43.41	43.55	43.28	43.44	70,912,056	-0.22(-0.50%)
Nov 19, 2009	44.06	44.08	43.35	43.66	114,513,976	-0.69(-1.56%)
Nov 18, 2009	44.47	44.49	44.05	44.35	100,165,928	-0.25(-0.55%)
Nov 17, 2009	44.34	44.60	44.25	44.60	81,830,032	+0.14(+0.31%)
Nov 16, 2009	44.19	44.65	44.12	44.46	87,724,632	+0.45(+1.02%)
Nov 13, 2009	43.80	44.14	43.63	44.01	87,959,488	+0.36(+0.82%)
Nov 12, 2009	43.92	44.16	43.55	43.65	92,393,760	-0.25(-0.57%)
Nov 11, 2009	43.94	44.14	43.61	43.90	84,556,496	+0.28(+0.64%)
Nov 10, 2009	43.45	43.77	43.40	43.62	72,786,656	+0.11(+0.25%)
Nov 09, 2009	42.92	43.52	42.88	43.51	101,589,472	+0.91(+2.14%)
Nov 06, 2009	42.16	42.65	42.08	42.60	96,312,208	+0.25(+0.59%)
Nov 05, 2009	41.81	42.40	41.78	42.35	135,165,264	+1.02(+2.47%)
Nov 04, 2009	41.51	41.87	41.28	41.33	107,801,696	+0.07(+0.17%)
Nov 03, 2009	40.97	41.32	40.84	41.26	95,085,512	+0.13(+0.32%)
Nov 02, 2009	41.01	41.57	40.64	41.13	142,432,208	+0.17(+0.42%)
Oct 30, 2009	42.06	42.15	40.92	40.96	162,796,448	-1.13(-2.68%)
Oct 29, 2009	41.68	42.19	41.54	42.09	85,118,840	+0.70(+1.69%)
Oct 28, 2009	42.19	42.32	41.30	41.39	143,481,984	-0.95(-2.24%)
Oct 27, 2009	42.95	43.11	42.18	42.34	121,403,456	-0.65(-1.51%)
Oct 26, 2009	43.17	43.76	42.79	42.99	106,822,720	-0.14(-0.32%)
Oct 23, 2009	43.26	43.73	43.02	43.13	117,029,888	-0.18(-0.42%)
Oct 22, 2009	43.07	43.49	42.79	43.31	85,817,936	+0.17(+0.39%)
Oct 21, 2009	43.20	43.82	43.06	43.14	110,299,272	-0.08(-0.19%)
Oct 20, 2009	42.98	43.46	42.94	43.22	89,789,200	+0.01(+0.02%)
Oct 19, 2009	42.81	43.27	42.59	43.21	83,418,800	+0.43(+1.01%)
Oct 16, 2009	42.92	42.99	42.48	42.78	111,859,600	-0.28(-0.65%)
Oct 15, 2009	42.93	43.12	42.87	43.06	85,711,664	-0.10(-0.23%)
Oct 14, 2009	43.10	43.29	42.85	43.16	90,937,760	+0.58(+1.36%)
Oct 13, 2009	42.54	42.75	42.37	42.58	70,733,720	+0.01(+0.02%)
Oct 12, 2009	42.83	42.87	42.28	42.57	53,205,048	+0.09(+0.21%)
Oct 09, 2009	42.15	42.55	42.06	42.48	62,827,992	+0.24(+0.57%)
Oct 08, 2009	42.31	42.62	42.14	42.24	107,770,752	+0.18(+0.43%)
Oct 07, 2009	41.88	42.08	41.77	42.06	93,741,408	+0.12(+0.29%)
Oct 06, 2009	41.43	42.14	41.22	41.94	124,609,976	+0.73(+1.77%)
Oct 05, 2009	41.09	41.40	40.83	41.21	97,013,376	+0.33(+0.81%)
Oct 02, 2009	40.72	41.25	40.72	40.88	145,291,248	-0.12(-0.29%)

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.