Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	46.74	46.43	46.43	46.43	1,809,200	+0.59(+1.29%)
Dec 30, 2009	45.21	45.95	45.05	45.84	2,120,682	+0.72(+1.60%)
Dec 29, 2009	45.00	45.19	44.91	45.12	1,210,078	-0.12(-0.27%)
Dec 28, 2009	44.92	45.24	44.92	45.24	1,001,538	+0.32(+0.71%)
Dec 24, 2009	45.05	45.10	44.76	44.92	1,006,406	-0.13(-0.29%)
Dec 23, 2009	45.11	45.20	44.71	45.05	1,957,933	-0.26(-0.57%)
Dec 22, 2009	45.22	45.49	45.00	45.31	1,773,288	-0.32(-0.70%)
Dec 21, 2009	45.45	45.77	45.45	45.63	1,304,657	-0.32(-0.70%)
Dec 18, 2009	45.81	45.96	45.66	45.95	1,407,918	+0.40(+0.88%)
Dec 17, 2009	45.75	45.84	45.42	45.55	2,192,774	-1.06(-2.27%)
Dec 16, 2009	46.46	46.69	46.32	46.61	1,185,521	+0.49(+1.06%)
Dec 15, 2009	46.09	46.50	46.02	46.12	1,358,059	+0.12(+0.26%)
Dec 14, 2009	46.14	46.25	45.86	46.00	1,460,798	+0.10(+0.22%)
Dec 11, 2009	45.74	45.90	45.66	45.90	2,194,376	-0.50(-1.08%)
Dec 10, 2009	46.13	46.47	45.95	46.40	2,262,516	-0.11(-0.24%)
Dec 09, 2009	46.37	46.64	46.16	46.51	1,543,566	+0.02(+0.04%)
Dec 08, 2009	46.61	46.74	46.37	46.49	1,871,373	-0.73(-1.55%)
Dec 07, 2009	47.18	47.69	47.00	47.22	1,527,634	-0.66(-1.38%)
Dec 04, 2009	47.96	48.46	47.45	47.88	1,535,608	+0.48(+1.01%)
Dec 03, 2009	47.88	48.02	47.32	47.40	1,450,843	-0.28(-0.59%)
Dec 02, 2009	47.70	48.07	47.66	47.68	1,061,684	+0.21(+0.44%)
Dec 01, 2009	47.55	47.92	47.37	47.47	2,014,767	+0.60(+1.28%)
Nov 30, 2009	47.02	47.18	46.13	46.87	3,917,160	-0.80(-1.68%)
Nov 27, 2009	47.00	47.95	46.65	47.67	1,228,096	-1.11(-2.28%)
Nov 25, 2009	48.64	48.85	48.54	48.78	1,207,380	-0.15(-0.31%)
Nov 24, 2009	48.82	49.00	48.24	48.93	2,011,557	-0.77(-1.55%)
Nov 23, 2009	49.58	49.89	49.54	49.70	1,591,407	+0.23(+0.46%)
Nov 20, 2009	49.38	49.55	49.15	49.47	1,126,989	-0.08(-0.16%)
Nov 19, 2009	49.86	49.86	49.18	49.55	2,330,995	+0.44(+0.90%)
Nov 18, 2009	49.07	49.35	48.82	49.11	1,954,414	+0.62(+1.28%)
Nov 17, 2009	48.27	48.54	48.00	48.49	1,485,768	+0.18(+0.37%)
Nov 16, 2009	48.00	48.60	47.95	48.31	1,366,430	+0.31(+0.65%)
Nov 13, 2009	47.79	48.11	47.57	48.00	1,523,986	-0.09(-0.19%)
Nov 12, 2009	48.29	48.53	47.93	48.09	1,542,910	-0.61(-1.25%)
Nov 11, 2009	48.83	49.15	48.55	48.70	1,719,102	+0.82(+1.71%)
Nov 10, 2009	47.63	47.94	47.50	47.88	1,481,015	-0.08(-0.17%)
Nov 09, 2009	47.69	47.98	47.59	47.96	2,549,786	+0.33(+0.69%)
Nov 06, 2009	47.53	48.09	47.39	47.63	1,874,830	-0.35(-0.73%)
Nov 05, 2009	47.78	48.12	47.63	47.98	1,739,408	+0.48(+1.01%)
Nov 04, 2009	47.92	48.19	47.43	47.50	1,569,348	+0.27(+0.57%)
Nov 03, 2009	46.50	47.23	46.50	47.23	1,415,217	-0.06(-0.13%)
Nov 02, 2009	47.31	47.80	46.73	47.29	2,447,833	+0.56(+1.20%)
Oct 30, 2009	47.89	47.89	46.47	46.73	3,123,350	-1.46(-3.03%)
Oct 29, 2009	47.75	48.59	47.68	48.19	2,999,579	+1.29(+2.75%)
Oct 28, 2009	48.01	48.38	46.76	46.90	4,035,333	-1.53(-3.16%)
Oct 27, 2009	48.65	48.80	48.05	48.43	1,505,456	-0.12(-0.25%)
Oct 26, 2009	49.24	49.48	48.43	48.55	1,972,129	-0.26(-0.53%)
Oct 23, 2009	48.84	48.92	48.51	48.81	2,057,535	-0.66(-1.33%)
Oct 22, 2009	49.41	49.62	48.84	49.47	1,606,747	-0.16(-0.32%)
Oct 21, 2009	49.92	50.29	49.52	49.63	2,121,792	-0.61(-1.21%)
Oct 20, 2009	49.81	50.25	49.78	50.24	2,263,605	-1.13(-2.20%)
Oct 19, 2009	50.96	51.59	50.79	51.37	1,791,207	+1.25(+2.49%)
Oct 16, 2009	50.45	50.52	49.91	50.12	2,479,442	-0.60(-1.18%)
Oct 15, 2009	50.51	50.73	50.42	50.72	1,788,864	-0.54(-1.05%)
Oct 14, 2009	50.92	51.47	50.87	51.26	2,574,888	+1.31(+2.62%)
Oct 13, 2009	49.86	50.21	49.50	49.95	1,536,719	+0.04(+0.08%)
Oct 12, 2009	50.00	50.09	49.61	49.91	1,319,385	-0.15(-0.30%)
Oct 09, 2009	49.93	50.06	49.69	50.06	1,174,418	-0.08(-0.16%)
Oct 08, 2009	50.43	50.45	50.01	50.14	1,815,404	+0.01(+0.02%)
Oct 07, 2009	49.94	50.41	49.71	50.13	2,487,566	+0.48(+0.97%)
Oct 06, 2009	49.48	50.28	49.42	49.65	2,217,120	+1.00(+2.06%)
Oct 05, 2009	48.35	49.10	48.05	48.65	1,996,960	+0.90(+1.88%)
Oct 02, 2009	47.33	47.99	47.03	47.75	2,098,374	-0.32(-0.67%)

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.