Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	56.82	56.86	56.86	56.86	434,112	+1.00(+1.80%)
Dec 30, 2009	55.94	56.26	55.38	55.86	644,260	-0.96(-1.69%)
Dec 29, 2009	57.83	58.47	56.62	56.82	889,447	-0.96(-1.67%)
Dec 28, 2009	57.39	58.23	56.46	57.79	802,064	+1.16(+2.06%)
Dec 24, 2009	57.15	57.27	56.50	56.62	310,130	+0.16(+0.28%)
Dec 23, 2009	54.94	56.98	54.78	56.46	1,076,414	+1.93(+3.53%)
Dec 22, 2009	53.69	54.74	52.82	54.54	1,054,131	+0.96(+1.80%)
Dec 21, 2009	54.78	55.18	53.09	53.57	1,278,740	-1.04(-1.91%)
Dec 18, 2009	51.77	54.90	51.49	54.62	1,717,681	+3.09(+6.00%)
Dec 17, 2009	53.37	53.45	51.17	51.53	1,818,198	-2.77(-5.10%)
Dec 16, 2009	53.61	55.58	53.45	54.30	1,401,227	+1.32(+2.50%)
Dec 15, 2009	54.78	54.78	52.57	52.97	841,710	-1.69(-3.08%)
Dec 14, 2009	54.46	54.78	54.22	54.66	756,453	+1.73(+3.26%)
Dec 11, 2009	53.93	54.46	52.21	52.93	1,098,441	-0.80(-1.49%)
Dec 10, 2009	53.49	54.30	52.77	53.73	1,267,064	+1.04(+1.98%)
Dec 09, 2009	50.84	52.85	50.80	52.69	1,277,864	+2.21(+4.37%)
Dec 08, 2009	51.65	52.32	50.08	50.48	1,690,206	-2.13(-4.04%)
Dec 07, 2009	52.45	53.85	51.17	52.61	1,523,326	-1.32(-2.46%)
Dec 04, 2009	54.90	55.14	51.73	53.93	2,401,277	-1.97(-3.52%)
Dec 03, 2009	56.66	57.43	55.62	55.90	1,080,050	-1.32(-2.31%)
Dec 02, 2009	56.90	59.47	56.58	57.23	1,988,020	+1.32(+2.37%)
Dec 01, 2009	54.66	56.46	54.66	55.90	1,409,703	+2.77(+5.21%)
Nov 30, 2009	53.49	54.42	52.89	53.13	1,226,524	-0.32(-0.60%)
Nov 27, 2009	51.37	54.82	51.29	53.45	1,227,704	-2.85(-5.06%)
Nov 25, 2009	55.98	56.50	55.50	56.30	958,398	+1.00(+1.81%)
Nov 24, 2009	55.14	55.34	54.30	55.30	1,049,595	+0.60(+1.10%)
Nov 23, 2009	56.18	56.66	54.34	54.70	1,069,757	+0.68(+1.26%)
Nov 20, 2009	53.33	54.06	52.37	54.02	731,384	-0.24(-0.44%)
Nov 19, 2009	53.77	54.54	51.97	54.26	1,101,742	+0.00(+0.00%)
Nov 18, 2009	56.14	56.78	54.00	54.26	1,091,589	-0.68(-1.24%)
Nov 17, 2009	54.02	55.10	53.57	54.94	810,040	+0.28(+0.51%)
Nov 16, 2009	54.34	55.74	53.77	54.66	1,293,247	+1.57(+2.95%)
Nov 13, 2009	52.17	53.59	51.81	53.09	811,795	+1.20(+2.32%)
Nov 12, 2009	52.73	53.69	51.41	51.89	1,050,505	-1.57(-2.93%)
Nov 11, 2009	54.82	55.02	53.33	53.45	1,136,231	+0.32(+0.60%)
Nov 10, 2009	52.45	54.18	51.81	53.13	1,395,510	+0.48(+0.91%)
Nov 09, 2009	51.49	54.34	51.01	52.65	1,730,241	+3.09(+6.23%)
Nov 06, 2009	49.92	51.17	49.36	49.56	1,345,817	-0.20(-0.40%)
Nov 05, 2009	49.32	50.72	48.96	49.76	1,400,464	+0.88(+1.81%)
Nov 04, 2009	49.40	50.04	47.88	48.88	2,118,819	+0.28(+0.58%)
Nov 03, 2009	44.46	48.60	44.10	48.60	1,853,416	+3.69(+8.22%)
Nov 02, 2009	45.91	46.43	43.34	44.91	1,650,256	+0.64(+1.45%)
Oct 30, 2009	45.15	45.27	42.58	44.26	1,669,457	-1.57(-3.41%)
Oct 29, 2009	43.94	46.63	43.74	45.83	1,336,126	+2.89(+6.73%)
Oct 28, 2009	44.70	45.71	42.42	42.94	1,685,137	-1.97(-4.38%)
Oct 27, 2009	45.95	46.15	44.38	44.91	1,266,703	-1.08(-2.36%)
Oct 26, 2009	47.80	48.92	45.55	45.99	1,892,558	-1.81(-3.78%)
Oct 23, 2009	48.24	48.72	47.55	47.80	1,346,525	+0.04(+0.08%)
Oct 22, 2009	47.67	48.44	46.99	47.75	872,335	-0.04(-0.08%)
Oct 21, 2009	47.75	49.44	47.43	47.80	1,579,717	-0.28(-0.58%)
Oct 20, 2009	47.43	48.56	47.43	48.08	1,392,144	-0.72(-1.48%)
Oct 19, 2009	48.24	48.80	47.03	48.80	1,086,027	+0.64(+1.33%)
Oct 16, 2009	47.92	48.80	47.35	48.16	976,306	-0.16(-0.33%)
Oct 15, 2009	48.56	49.32	47.80	48.32	948,062	-1.44(-2.90%)
Oct 14, 2009	50.16	50.16	48.56	49.76	1,459,397	+0.36(+0.73%)
Oct 13, 2009	49.32	50.60	48.68	49.40	1,422,945	+0.96(+1.99%)
Oct 12, 2009	49.16	49.92	48.04	48.44	943,567	+0.20(+0.42%)
Oct 09, 2009	48.00	49.16	47.96	48.24	1,057,313	-0.44(-0.91%)
Oct 08, 2009	49.60	49.84	48.16	48.68	2,006,523	+0.00(+0.00%)
Oct 07, 2009	48.92	49.08	47.39	48.68	1,579,859	+0.44(+0.92%)
Oct 06, 2009	46.47	48.80	45.67	48.24	2,318,507	+4.37(+9.97%)
Oct 05, 2009	42.94	44.42	42.94	43.86	1,212,711	+1.32(+3.11%)
Oct 02, 2009	42.18	44.54	41.86	42.54	1,349,745	-0.56(-1.30%)

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.