Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	58.43	57.84	57.84	57.84	924,000	-0.53(-0.91%)
Dec 30, 2009	58.35	58.80	58.13	58.37	410,147	-0.39(-0.66%)
Dec 29, 2009	59.18	59.38	58.35	58.76	595,384	-0.08(-0.14%)
Dec 28, 2009	58.97	59.50	58.54	58.84	565,019	+0.07(+0.12%)
Dec 24, 2009	58.66	59.30	58.66	58.77	192,296	+0.03(+0.05%)
Dec 23, 2009	58.92	59.32	56.67	58.74	1,604,054	-0.02(-0.03%)
Dec 22, 2009	58.45	59.56	58.26	58.76	1,101,427	+0.52(+0.89%)
Dec 21, 2009	57.85	58.69	57.76	58.24	626,974	+0.68(+1.18%)
Dec 18, 2009	57.80	57.84	56.53	57.56	2,073,262	+0.48(+0.84%)
Dec 17, 2009	57.08	57.66	56.67	57.08	922,530	-0.46(-0.80%)
Dec 16, 2009	56.57	57.65	56.31	57.54	1,960,069	+1.24(+2.20%)
Dec 15, 2009	55.36	56.67	55.10	56.30	1,317,977	+0.85(+1.53%)
Dec 14, 2009	55.33	55.62	55.27	55.45	1,283,605	+0.96(+1.76%)
Dec 11, 2009	54.92	54.99	53.60	54.49	1,289,181	+0.07(+0.13%)
Dec 10, 2009	53.83	54.60	53.52	54.42	1,774,117	+1.33(+2.51%)
Dec 09, 2009	53.19	53.50	51.90	53.09	1,608,878	+0.14(+0.26%)
Dec 08, 2009	53.95	54.08	52.69	52.95	2,331,532	-1.56(-2.86%)
Dec 07, 2009	54.63	55.39	54.33	54.51	1,292,847	-0.39(-0.71%)
Dec 04, 2009	56.25	57.22	54.22	54.90	1,667,351	-0.60(-1.08%)
Dec 03, 2009	57.02	57.03	55.32	55.50	1,888,521	-1.49(-2.61%)
Dec 02, 2009	57.36	57.36	56.39	56.99	1,601,866	+0.55(+0.97%)
Dec 01, 2009	55.07	56.63	55.07	56.44	1,407,635	+1.97(+3.62%)
Nov 30, 2009	53.51	54.77	53.41	54.47	833,850	+0.64(+1.19%)
Nov 27, 2009	53.95	54.35	53.08	53.83	356,501	-1.94(-3.48%)
Nov 25, 2009	54.99	55.83	54.47	55.77	794,036	+0.77(+1.40%)
Nov 24, 2009	55.01	55.28	54.00	55.00	1,083,172	-0.23(-0.42%)
Nov 23, 2009	55.74	56.28	55.06	55.23	883,110	+0.86(+1.58%)
Nov 20, 2009	55.31	55.31	54.04	54.37	958,336	-1.22(-2.19%)
Nov 19, 2009	56.49	56.62	55.05	55.59	1,098,329	-1.36(-2.39%)
Nov 18, 2009	57.80	57.80	56.41	56.95	1,192,037	-0.70(-1.21%)
Nov 17, 2009	58.53	58.66	56.86	57.65	1,424,089	-0.94(-1.60%)
Nov 16, 2009	57.56	59.14	57.38	58.59	2,020,707	+1.51(+2.65%)
Nov 13, 2009	56.84	57.40	56.16	57.08	1,196,935	+0.28(+0.49%)
Nov 12, 2009	58.30	58.87	56.63	56.80	909,167	-1.70(-2.91%)
Nov 11, 2009	58.99	59.37	58.17	58.50	692,545	+0.23(+0.39%)
Nov 10, 2009	58.64	59.22	57.84	58.27	949,017	-0.34(-0.58%)
Nov 09, 2009	57.74	58.88	57.30	58.61	1,249,056	+1.98(+3.50%)
Nov 06, 2009	55.42	56.85	55.34	56.63	852,550	+0.85(+1.52%)
Nov 05, 2009	54.79	56.25	54.27	55.78	1,026,297	+1.66(+3.07%)
Nov 04, 2009	55.18	56.30	54.04	54.12	1,271,588	-0.38(-0.70%)
Nov 03, 2009	52.57	54.97	51.96	54.50	1,527,891	+0.97(+1.81%)
Nov 02, 2009	52.98	54.30	52.35	53.53	1,601,388	+0.93(+1.77%)
Oct 30, 2009	55.20	55.25	52.13	52.60	1,602,559	-2.99(-5.38%)
Oct 29, 2009	56.63	56.63	54.12	55.59	2,118,125	+1.69(+3.14%)
Oct 28, 2009	57.74	58.48	53.87	53.90	3,038,332	-2.68(-4.74%)
Oct 27, 2009	56.53	57.15	55.74	56.58	2,120,191	+0.10(+0.18%)
Oct 26, 2009	57.69	59.16	55.91	56.48	898,826	-1.19(-2.06%)
Oct 23, 2009	57.64	57.83	57.11	57.67	1,102,179	-1.12(-1.91%)
Oct 22, 2009	58.44	58.88	57.07	58.79	612,856	+0.47(+0.81%)
Oct 21, 2009	56.75	59.48	56.58	58.32	1,119,447	+1.31(+2.30%)
Oct 20, 2009	56.11	57.27	56.00	57.01	620,176	-1.04(-1.79%)
Oct 19, 2009	57.23	58.55	57.00	58.05	1,435,100	+0.82(+1.43%)
Oct 16, 2009	57.19	57.50	56.45	57.23	1,223,019	-0.43(-0.75%)
Oct 15, 2009	56.83	57.71	56.15	57.66	1,751,512	+0.51(+0.89%)
Oct 14, 2009	56.24	57.31	55.91	57.15	2,084,376	+1.79(+3.23%)
Oct 13, 2009	55.95	56.02	54.48	55.36	798,251	-0.52(-0.93%)
Oct 12, 2009	56.52	56.72	55.46	55.88	818,352	+0.62(+1.12%)
Oct 09, 2009	55.21	55.80	54.63	55.26	540,613	-0.07(-0.13%)
Oct 08, 2009	54.75	55.45	53.70	55.33	1,267,155	+1.40(+2.60%)
Oct 07, 2009	53.21	53.93	52.66	53.93	1,322,245	+0.55(+1.03%)
Oct 06, 2009	52.50	53.96	52.50	53.38	1,230,902	+1.65(+3.19%)
Oct 05, 2009	49.95	51.76	49.84	51.73	867,095	+1.77(+3.54%)
Oct 02, 2009	49.54	50.57	49.43	49.96	716,442	-0.64(-1.26%)

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.