Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	49.88	49.31	49.31	49.31	4,012,265	-0.35(-0.70%)
Dec 30, 2009	48.25	50.07	48.16	49.66	8,953,552	+0.72(+1.46%)
Dec 29, 2009	50.79	50.90	48.81	48.95	9,534,507	-1.59(-3.15%)
Dec 28, 2009	51.49	52.06	50.13	50.54	9,692,396	-0.33(-0.65%)
Dec 24, 2009	49.44	51.01	49.33	50.87	6,863,060	+1.66(+3.36%)
Dec 23, 2009	47.67	49.30	47.49	49.21	7,908,771	+1.71(+3.60%)
Dec 22, 2009	46.83	47.59	46.24	47.50	9,021,524	+1.36(+2.95%)
Dec 21, 2009	44.59	46.94	44.56	46.15	12,092,514	+2.10(+4.77%)
Dec 18, 2009	44.21	44.26	43.26	44.04	8,163,128	+0.45(+1.03%)
Dec 17, 2009	44.07	44.37	43.50	43.60	8,284,491	-0.50(-1.14%)
Dec 16, 2009	43.79	44.62	43.60	44.10	10,440,208	+0.91(+2.11%)
Dec 15, 2009	43.10	44.02	43.02	43.18	6,613,388	-0.30(-0.70%)
Dec 14, 2009	43.40	43.61	43.24	43.49	9,308,160	+1.32(+3.12%)
Dec 11, 2009	41.56	42.44	41.15	42.17	9,313,340	+0.96(+2.32%)
Dec 10, 2009	41.71	42.17	41.00	41.22	10,821,458	-0.60(-1.43%)
Dec 09, 2009	39.86	41.90	39.40	41.82	15,636,832	+2.25(+5.67%)
Dec 08, 2009	39.54	39.97	39.10	39.57	9,018,639	-0.47(-1.16%)
Dec 07, 2009	39.51	40.81	39.51	40.03	9,496,508	+0.32(+0.81%)
Dec 04, 2009	40.96	41.51	38.75	39.71	15,596,510	-0.50(-1.25%)
Dec 03, 2009	40.83	41.22	40.06	40.21	10,583,605	-0.42(-1.03%)
Dec 02, 2009	40.61	41.20	40.33	40.63	8,295,399	+0.21(+0.53%)
Dec 01, 2009	40.80	41.21	40.27	40.42	11,269,364	+0.46(+1.16%)
Nov 30, 2009	39.86	40.22	39.41	39.96	15,093,611	+1.44(+3.74%)
Nov 27, 2009	37.34	38.91	37.17	38.51	6,918,498	-0.55(-1.42%)
Nov 25, 2009	38.03	39.10	37.78	39.07	8,633,854	+1.93(+5.20%)
Nov 24, 2009	37.71	37.82	36.96	37.14	7,870,590	-0.64(-1.68%)
Nov 23, 2009	37.71	38.38	37.59	37.77	8,416,564	+0.81(+2.18%)
Nov 20, 2009	36.19	37.04	35.92	36.97	8,669,829	+0.04(+0.10%)
Nov 19, 2009	37.68	37.78	36.32	36.93	10,940,108	-1.30(-3.39%)
Nov 18, 2009	38.07	38.71	37.89	38.23	11,349,325	+0.38(+1.02%)
Nov 17, 2009	36.88	37.99	36.69	37.84	9,518,647	+0.83(+2.25%)
Nov 16, 2009	36.48	37.42	36.40	37.01	12,310,163	+1.68(+4.76%)
Nov 13, 2009	35.36	35.92	34.99	35.33	9,129,133	+0.40(+1.15%)
Nov 12, 2009	35.02	36.01	34.74	34.93	11,691,020	-0.23(-0.66%)
Nov 11, 2009	34.73	35.62	34.65	35.16	13,959,119	+1.09(+3.20%)
Nov 10, 2009	34.63	34.50	33.50	34.07	10,650,007	-0.56(-1.63%)
Nov 09, 2009	34.02	34.86	34.02	34.63	10,039,537	+1.19(+3.56%)
Nov 06, 2009	32.48	34.00	32.36	33.44	15,363,555	+1.08(+3.35%)
Nov 05, 2009	32.36	32.96	32.04	32.36	10,179,553	+0.55(+1.74%)
Nov 04, 2009	32.65	33.51	31.71	31.80	19,417,286	+0.04(+0.14%)
Nov 03, 2009	30.39	32.14	30.19	31.76	14,863,440	+0.91(+2.96%)
Nov 02, 2009	31.37	32.03	29.75	30.85	18,602,820	-0.01(-0.03%)
Oct 30, 2009	32.94	34.00	30.39	30.86	20,828,232	-2.01(-6.12%)
Oct 29, 2009	32.89	34.22	32.66	32.87	20,817,492	+1.08(+3.41%)
Oct 28, 2009	33.28	33.44	31.51	31.79	19,926,794	-1.68(-5.03%)
Oct 27, 2009	36.02	36.05	32.95	33.47	26,801,106	-2.84(-7.81%)
Oct 26, 2009	36.96	37.83	36.11	36.30	13,376,204	-0.26(-0.71%)
Oct 23, 2009	36.80	36.94	36.31	36.56	10,204,216	-0.68(-1.83%)
Oct 22, 2009	37.33	37.57	36.04	37.24	11,799,063	-0.43(-1.14%)
Oct 21, 2009	37.49	38.56	37.17	37.67	13,811,844	-0.15(-0.40%)
Oct 20, 2009	37.20	38.11	37.14	37.83	14,292,087	-0.26(-0.68%)
Oct 19, 2009	39.09	39.18	38.02	38.08	13,084,516	-0.78(-2.00%)
Oct 16, 2009	39.94	40.00	38.75	38.86	12,218,612	-1.96(-4.80%)
Oct 15, 2009	39.81	41.04	39.63	40.82	10,434,010	+0.53(+1.31%)
Oct 14, 2009	40.15	40.52	39.56	40.29	13,135,435	+1.10(+2.81%)
Oct 13, 2009	37.96	39.34	37.45	39.19	13,196,677	+1.25(+3.30%)
Oct 12, 2009	38.36	39.52	37.81	37.94	12,821,028	-1.29(-3.28%)
Oct 09, 2009	39.19	39.51	38.76	39.23	8,425,962	-0.24(-0.61%)
Oct 08, 2009	39.33	39.87	38.61	39.47	12,792,346	+1.40(+3.67%)
Oct 07, 2009	38.33	38.73	37.50	38.08	10,818,573	-0.08(-0.21%)
Oct 06, 2009	39.02	39.18	37.75	38.16	14,627,695	+0.02(+0.05%)
Oct 05, 2009	37.01	38.35	36.68	38.14	14,360,097	+1.68(+4.61%)
Oct 02, 2009	37.01	37.51	36.14	36.46	19,420,580	-1.35(-3.57%)

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.