Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	48.04	47.55	47.55	47.55	628,300	-0.32(-0.67%)
Dec 30, 2009	47.40	47.89	47.35	47.87	464,885	+0.18(+0.38%)
Dec 29, 2009	47.64	47.94	47.35	47.69	474,463	+0.21(+0.44%)
Dec 28, 2009	47.56	47.56	47.17	47.48	415,795	+0.18(+0.38%)
Dec 24, 2009	47.11	47.50	47.11	47.30	167,287	+0.19(+0.40%)
Dec 23, 2009	46.52	47.56	46.52	47.11	898,635	+0.64(+1.38%)
Dec 22, 2009	45.56	46.60	45.56	46.47	446,248	+0.76(+1.66%)
Dec 21, 2009	45.04	45.96	45.00	45.71	491,481	+0.65(+1.44%)
Dec 18, 2009	45.07	45.53	44.49	45.06	905,152	+0.09(+0.20%)
Dec 17, 2009	45.41	45.41	44.67	44.97	569,883	-0.61(-1.34%)
Dec 16, 2009	44.70	45.82	44.01	45.58	645,328	+0.65(+1.45%)
Dec 15, 2009	45.41	45.41	44.86	44.93	601,723	-0.47(-1.04%)
Dec 14, 2009	45.59	45.62	45.38	45.40	657,427	-0.04(-0.09%)
Dec 11, 2009	45.87	46.03	45.27	45.44	565,430	-0.45(-0.98%)
Dec 10, 2009	45.35	46.07	45.26	45.89	562,433	+0.82(+1.82%)
Dec 09, 2009	45.53	45.59	44.54	45.07	790,258	-0.35(-0.77%)
Dec 08, 2009	45.83	45.95	45.21	45.42	682,702	-0.45(-0.98%)
Dec 07, 2009	45.83	46.20	45.66	45.87	485,119	+0.12(+0.26%)
Dec 04, 2009	45.50	46.06	44.85	45.75	747,014	+0.79(+1.76%)
Dec 03, 2009	45.27	45.57	44.86	44.96	766,019	-0.13(-0.29%)
Dec 02, 2009	45.41	45.77	45.04	45.09	974,740	-0.11(-0.24%)
Dec 01, 2009	44.12	45.27	43.78	45.20	1,321,561	+1.30(+2.96%)
Nov 30, 2009	43.89	44.03	43.23	43.90	1,055,426	+0.06(+0.14%)
Nov 27, 2009	43.63	44.30	43.48	43.84	367,187	-0.91(-2.03%)
Nov 25, 2009	44.38	44.84	43.81	44.75	649,109	+0.50(+1.13%)
Nov 24, 2009	43.49	44.33	43.19	44.25	723,796	+0.66(+1.51%)
Nov 23, 2009	43.53	44.27	43.25	43.59	530,160	+0.52(+1.21%)
Nov 20, 2009	43.05	43.26	42.72	43.07	771,924	-0.28(-0.65%)
Nov 19, 2009	44.21	44.21	43.12	43.35	1,182,519	-1.20(-2.69%)
Nov 18, 2009	44.84	44.96	44.20	44.55	589,561	-0.57(-1.26%)
Nov 17, 2009	44.82	45.15	44.57	45.12	629,189	+0.14(+0.31%)
Nov 16, 2009	44.57	45.10	44.57	44.98	820,269	+0.55(+1.24%)
Nov 13, 2009	44.52	44.66	44.16	44.43	764,089	+0.04(+0.09%)
Nov 12, 2009	44.82	45.19	44.37	44.39	798,913	-0.41(-0.92%)
Nov 11, 2009	44.79	45.16	44.35	44.80	887,972	+0.45(+1.01%)
Nov 10, 2009	45.19	45.23	44.06	44.35	1,649,215	-1.02(-2.25%)
Nov 09, 2009	44.66	45.41	44.49	45.37	1,141,603	+0.97(+2.18%)
Nov 06, 2009	44.29	44.83	43.87	44.40	1,105,859	+0.17(+0.38%)
Nov 05, 2009	43.98	44.63	43.59	44.23	1,533,836	+0.97(+2.24%)
Nov 04, 2009	43.34	43.83	43.10	43.26	1,249,058	+0.16(+0.37%)
Nov 03, 2009	42.67	43.23	42.08	43.10	1,432,413	+0.51(+1.20%)
Nov 02, 2009	41.86	43.08	41.59	42.59	1,646,464	+0.87(+2.09%)
Oct 30, 2009	42.07	42.55	40.97	41.72	2,168,079	-0.52(-1.23%)
Oct 29, 2009	41.81	42.41	41.60	42.24	1,581,407	+0.58(+1.39%)
Oct 28, 2009	41.49	43.00	40.40	41.66	5,763,856	+3.72(+9.80%)
Oct 27, 2009	38.97	39.23	37.44	37.94	2,592,236	-1.02(-2.62%)
Oct 26, 2009	39.43	40.26	38.94	38.96	1,701,124	-0.49(-1.24%)
Oct 23, 2009	39.61	39.71	39.35	39.45	1,293,462	-0.96(-2.38%)
Oct 22, 2009	39.85	40.43	39.58	40.41	1,267,348	+0.40(+1.00%)
Oct 21, 2009	40.05	40.64	39.89	40.01	1,290,948	-0.17(-0.42%)
Oct 20, 2009	39.77	40.18	39.73	40.18	1,568,149	+0.00(+0.00%)
Oct 19, 2009	39.88	40.48	39.37	40.18	2,595,920	+0.30(+0.75%)
Oct 16, 2009	37.22	39.93	37.22	39.88	3,492,752	+2.66(+7.15%)
Oct 15, 2009	37.07	37.31	36.92	37.22	954,800	-0.12(-0.32%)
Oct 14, 2009	37.99	38.00	37.26	37.34	1,125,902	-0.08(-0.21%)
Oct 13, 2009	37.73	37.73	37.14	37.42	708,296	-0.31(-0.82%)
Oct 12, 2009	38.50	38.76	37.46	37.73	985,810	-0.42(-1.10%)
Oct 09, 2009	37.58	38.15	37.58	38.15	632,833	+0.55(+1.46%)
Oct 08, 2009	37.12	37.77	37.02	37.60	767,672	+0.48(+1.29%)
Oct 07, 2009	37.38	37.62	36.93	37.12	1,123,195	-0.20(-0.54%)
Oct 06, 2009	37.21	37.63	37.13	37.32	998,313	+0.39(+1.06%)
Oct 05, 2009	36.10	36.93	35.88	36.93	1,211,216	+0.93(+2.58%)
Oct 02, 2009	35.99	36.43	35.65	36.00	1,177,146	-0.14(-0.39%)

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.