Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	52.26	51.79	51.79	51.79	641,778	-0.57(-1.09%)
Dec 30, 2009	52.69	52.76	52.18	52.36	658,638	-0.37(-0.70%)
Dec 29, 2009	52.81	52.97	52.59	52.73	673,563	-0.14(-0.27%)
Dec 28, 2009	52.81	53.03	52.53	52.87	622,263	+0.06(+0.12%)
Dec 24, 2009	52.69	52.84	52.58	52.81	267,589	+0.18(+0.33%)
Dec 23, 2009	52.25	52.67	51.88	52.63	872,273	+0.55(+1.06%)
Dec 22, 2009	51.52	52.13	51.52	52.08	706,732	+0.49(+0.95%)
Dec 21, 2009	51.39	52.11	51.39	51.59	769,358	+0.36(+0.70%)
Dec 18, 2009	51.05	51.47	50.42	51.23	2,053,137	-0.18(-0.36%)
Dec 17, 2009	51.82	52.00	51.39	51.41	1,630,958	-0.55(-1.06%)
Dec 16, 2009	52.45	53.13	51.93	51.97	1,785,522	-0.67(-1.27%)
Dec 15, 2009	52.46	53.01	52.06	52.63	1,607,839	+0.17(+0.32%)
Dec 14, 2009	52.13	52.77	52.13	52.46	1,080,767	+0.46(+0.88%)
Dec 11, 2009	51.78	52.21	51.75	52.01	1,338,934	+0.13(+0.25%)
Dec 10, 2009	51.09	52.11	50.99	51.88	1,259,631	+1.14(+2.24%)
Dec 09, 2009	51.07	51.26	50.31	50.74	1,802,343	-0.46(-0.89%)
Dec 08, 2009	51.35	51.58	50.81	51.19	2,338,498	-0.60(-1.17%)
Dec 07, 2009	51.35	52.26	51.35	51.80	1,097,528	+0.18(+0.36%)
Dec 04, 2009	51.16	51.80	50.93	51.61	1,605,578	+0.67(+1.32%)
Dec 03, 2009	51.61	52.08	50.90	50.94	3,637,697	-0.73(-1.41%)
Dec 02, 2009	51.47	51.90	51.39	51.67	1,898,142	+0.19(+0.37%)
Dec 01, 2009	52.14	52.29	51.31	51.47	2,339,098	-0.37(-0.71%)
Nov 30, 2009	51.63	52.05	51.21	51.84	2,234,464	+0.57(+1.11%)
Nov 27, 2009	50.76	51.75	49.79	51.27	1,094,251	-0.52(-1.00%)
Nov 25, 2009	51.30	51.97	51.16	51.79	1,633,596	+1.15(+2.27%)
Nov 24, 2009	50.91	51.23	50.36	50.64	1,729,577	-0.14(-0.28%)
Nov 23, 2009	50.12	50.99	49.98	50.78	1,666,930	+0.91(+1.83%)
Nov 20, 2009	49.60	49.99	48.75	49.87	2,448,369	+0.05(+0.11%)
Nov 19, 2009	50.63	50.89	49.35	49.82	2,279,757	-1.03(-2.02%)
Nov 18, 2009	50.02	51.00	50.02	50.84	2,931,799	+1.12(+2.26%)
Nov 17, 2009	48.67	49.90	48.64	49.72	2,256,526	+0.84(+1.72%)
Nov 16, 2009	48.85	49.21	48.72	48.88	2,123,151	+0.18(+0.36%)
Nov 13, 2009	48.63	49.10	48.25	48.71	2,700,569	+0.38(+0.78%)
Nov 12, 2009	48.43	48.92	48.13	48.33	1,452,030	-0.14(-0.29%)
Nov 11, 2009	49.15	49.30	48.10	48.47	1,564,344	-0.34(-0.70%)
Nov 10, 2009	47.93	48.92	47.93	48.81	983,406	+0.67(+1.40%)
Nov 09, 2009	47.16	48.18	47.08	48.14	1,304,350	+1.03(+2.18%)
Nov 06, 2009	47.53	47.87	47.03	47.11	1,565,421	-0.33(-0.70%)
Nov 05, 2009	46.87	47.85	46.87	47.44	1,282,341	+0.88(+1.88%)
Nov 04, 2009	46.00	47.26	46.00	46.57	1,911,177	+0.63(+1.37%)
Nov 03, 2009	46.12	46.31	45.71	45.94	1,922,896	-0.30(-0.64%)
Nov 02, 2009	46.10	46.73	45.81	46.23	1,480,765	+0.18(+0.38%)
Oct 30, 2009	46.73	47.25	45.76	46.06	1,922,675	-0.88(-1.87%)
Oct 29, 2009	47.99	47.99	46.31	46.94	1,442,552	+0.41(+0.89%)
Oct 28, 2009	47.47	47.56	46.41	46.52	2,255,052	-1.05(-2.21%)
Oct 27, 2009	47.50	48.32	47.49	47.58	2,003,984	+0.04(+0.07%)
Oct 26, 2009	48.28	48.85	47.31	47.54	2,577,879	-0.39(-0.82%)
Oct 23, 2009	48.02	48.14	47.75	47.93	2,552,105	-0.29(-0.60%)
Oct 22, 2009	47.06	48.46	45.78	48.22	4,829,680	+2.46(+5.38%)
Oct 21, 2009	45.48	47.07	45.25	45.76	5,324,779	+1.12(+2.51%)
Oct 20, 2009	44.54	44.67	44.40	44.64	2,233,558	-0.84(-1.85%)
Oct 19, 2009	45.47	45.66	45.25	45.48	2,001,914	-0.01(-0.02%)
Oct 16, 2009	45.46	45.99	45.11	45.49	2,512,440	-0.19(-0.42%)
Oct 15, 2009	45.44	45.87	45.35	45.68	1,472,988	+0.09(+0.19%)
Oct 14, 2009	45.93	46.08	45.07	45.60	3,054,735	-0.17(-0.36%)
Oct 13, 2009	46.02	46.14	45.60	45.76	2,136,199	-0.23(-0.50%)
Oct 12, 2009	46.00	46.04	45.72	45.99	1,505,247	+0.10(+0.21%)
Oct 09, 2009	44.77	45.98	44.34	45.89	2,798,300	+0.33(+0.73%)
Oct 08, 2009	45.40	45.97	45.26	45.56	4,670,738	+0.35(+0.78%)
Oct 07, 2009	44.89	45.31	44.86	45.21	2,608,780	+0.13(+0.29%)
Oct 06, 2009	44.34	45.14	43.05	45.08	5,152,594	-0.88(-1.91%)
Oct 05, 2009	45.03	46.09	44.92	45.95	2,574,197	+0.83(+1.84%)
Oct 02, 2009	45.90	45.95	45.09	45.12	5,108,001	-1.10(-2.37%)

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.