Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	45.41	45.18	45.18	45.18	51,000	-0.37(-0.82%)
Dec 30, 2009	46.01	46.01	44.51	45.56	57,399	-0.45(-0.97%)
Dec 29, 2009	46.08	46.31	45.26	46.01	32,154	-0.30(-0.65%)
Dec 28, 2009	45.63	46.68	45.33	46.31	69,610	+0.60(+1.31%)
Dec 24, 2009	46.16	46.83	45.26	45.71	45,396	-0.67(-1.45%)
Dec 23, 2009	44.59	46.53	44.44	46.38	107,543	+1.79(+4.02%)
Dec 22, 2009	44.89	45.48	43.99	44.59	78,614	-0.52(-1.16%)
Dec 21, 2009	44.21	45.48	43.92	45.11	181,072	+1.57(+3.60%)
Dec 18, 2009	43.77	44.59	42.94	43.54	85,239	-0.30(-0.68%)
Dec 17, 2009	43.62	43.99	42.94	43.84	45,379	-0.30(-0.68%)
Dec 16, 2009	44.29	44.81	43.77	44.14	36,175	-0.30(-0.67%)
Dec 15, 2009	44.21	44.66	43.09	44.44	63,391	+0.07(+0.17%)
Dec 14, 2009	43.84	44.59	43.62	44.36	62,442	+1.12(+2.59%)
Dec 11, 2009	43.47	43.99	42.65	43.24	41,037	+0.15(+0.35%)
Dec 10, 2009	43.92	43.92	42.57	43.09	55,893	-0.22(-0.52%)
Dec 09, 2009	43.47	44.81	42.94	43.32	49,269	-0.22(-0.51%)
Dec 08, 2009	44.44	44.59	43.32	43.54	54,782	-0.90(-2.02%)
Dec 07, 2009	44.29	45.11	44.14	44.44	45,774	-0.22(-0.50%)
Dec 04, 2009	46.53	46.53	44.59	44.66	111,863	-0.60(-1.32%)
Dec 03, 2009	45.63	46.83	44.89	45.26	96,847	+0.67(+1.51%)
Dec 02, 2009	45.11	46.68	44.36	44.59	97,598	-0.82(-1.81%)
Dec 01, 2009	43.77	45.78	43.69	45.41	105,740	+2.24(+5.19%)
Nov 30, 2009	42.42	43.54	41.60	43.17	75,032	+0.67(+1.58%)
Nov 27, 2009	42.79	42.94	41.67	42.50	70,785	-1.49(-3.40%)
Nov 25, 2009	44.06	44.51	43.47	43.99	59,527	+0.37(+0.86%)
Nov 24, 2009	45.93	45.93	43.32	43.62	200,372	-2.09(-4.58%)
Nov 23, 2009	45.71	46.52	45.26	45.71	132,360	+0.75(+1.66%)
Nov 20, 2009	43.54	45.93	43.17	44.96	136,420	+0.67(+1.52%)
Nov 19, 2009	46.31	46.45	43.02	44.29	354,848	-4.03(-8.35%)
Nov 18, 2009	48.17	49.29	45.86	48.32	377,457	+1.34(+2.86%)
Nov 17, 2009	46.68	47.87	45.93	46.98	217,592	-0.22(-0.47%)
Nov 16, 2009	44.59	47.20	44.51	47.20	364,330	+3.73(+8.59%)
Nov 13, 2009	43.09	43.84	42.65	43.47	112,186	+1.05(+2.46%)
Nov 12, 2009	43.39	44.14	41.82	42.42	186,355	-0.52(-1.22%)
Nov 11, 2009	40.33	43.32	40.33	42.94	282,783	+3.06(+7.68%)
Nov 10, 2009	39.28	40.26	38.69	39.88	96,308	+0.07(+0.19%)
Nov 09, 2009	39.28	40.40	39.14	39.81	123,395	+0.97(+2.50%)
Nov 06, 2009	39.28	39.96	37.79	38.84	121,060	+0.45(+1.17%)
Nov 05, 2009	37.27	39.58	37.18	38.39	223,672	+1.49(+4.05%)
Nov 04, 2009	36.45	37.64	36.45	36.89	116,377	+1.34(+3.78%)
Nov 03, 2009	34.50	35.55	33.61	35.55	61,734	+0.97(+2.81%)
Nov 02, 2009	34.73	35.77	33.46	34.58	110,566	+0.45(+1.31%)
Oct 30, 2009	35.40	36.07	32.86	34.13	128,391	-1.57(-4.39%)
Oct 29, 2009	34.43	36.60	34.43	35.70	128,927	+1.57(+4.60%)
Oct 28, 2009	36.30	36.60	33.61	34.13	146,551	-1.57(-4.39%)
Oct 27, 2009	37.72	37.87	35.33	35.70	195,705	-1.87(-4.97%)
Oct 26, 2009	38.39	39.14	37.27	37.57	115,390	-0.37(-0.98%)
Oct 23, 2009	38.39	38.61	37.94	37.94	101,499	-1.49(-3.79%)
Oct 22, 2009	38.46	39.43	37.79	39.43	77,691	+0.97(+2.52%)
Oct 21, 2009	38.09	39.73	37.94	38.46	170,231	-0.15(-0.39%)
Oct 20, 2009	37.94	38.76	37.87	38.61	133,337	+0.37(+0.98%)
Oct 19, 2009	38.16	38.46	37.27	38.24	78,359	+0.52(+1.39%)
Oct 16, 2009	38.31	38.31	37.27	37.72	75,944	-0.97(-2.51%)
Oct 15, 2009	37.87	38.91	37.34	38.69	111,957	+0.60(+1.57%)
Oct 14, 2009	37.79	38.16	37.19	38.09	134,936	+1.12(+3.03%)
Oct 13, 2009	37.49	37.72	36.82	36.97	86,708	-0.37(-1.00%)
Oct 12, 2009	38.02	38.61	37.19	37.34	110,406	-0.67(-1.77%)
Oct 09, 2009	38.54	38.91	37.19	38.02	72,651	-0.45(-1.17%)
Oct 08, 2009	39.06	39.14	38.09	38.46	218,429	+0.30(+0.78%)
Oct 07, 2009	36.82	38.16	36.45	38.16	125,332	+1.34(+3.65%)
Oct 06, 2009	35.48	37.12	35.48	36.82	171,029	+1.87(+5.34%)
Oct 05, 2009	35.85	36.58	34.58	34.95	132,403	-0.60(-1.68%)
Oct 02, 2009	35.33	36.22	34.13	35.55	89,300	+0.07(+0.21%)

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.