Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	48.94	48.43	48.43	48.43	1,710,524	-0.38(-0.77%)
Dec 30, 2009	48.68	48.97	48.52	48.80	1,164,285	+0.11(+0.22%)
Dec 29, 2009	48.93	49.10	48.67	48.70	1,293,974	-0.01(-0.03%)
Dec 28, 2009	48.67	48.97	48.50	48.71	1,007,397	+0.16(+0.34%)
Dec 24, 2009	48.41	48.64	48.33	48.55	629,005	+0.10(+0.21%)
Dec 23, 2009	48.59	48.77	48.13	48.45	1,609,655	+0.00(+0.00%)
Dec 22, 2009	48.72	48.98	48.32	48.45	1,870,564	-0.28(-0.57%)
Dec 21, 2009	48.67	49.06	48.58	48.72	1,557,942	+0.25(+0.51%)
Dec 18, 2009	48.86	48.97	48.13	48.48	3,277,196	-0.19(-0.39%)
Dec 17, 2009	49.05	49.24	48.59	48.67	1,748,496	-0.80(-1.61%)
Dec 16, 2009	49.60	49.75	48.91	49.46	2,952,462	-0.03(-0.06%)
Dec 15, 2009	50.01	50.14	49.36	49.49	3,038,685	-0.70(-1.40%)
Dec 14, 2009	49.97	50.32	49.80	50.19	3,617,172	+1.17(+2.39%)
Dec 11, 2009	48.34	49.14	48.31	49.02	2,123,287	+0.71(+1.47%)
Dec 10, 2009	48.32	48.79	48.21	48.31	1,506,914	+0.08(+0.16%)
Dec 09, 2009	48.28	48.28	47.55	48.23	2,618,745	+0.06(+0.12%)
Dec 08, 2009	48.03	48.41	47.47	48.18	2,758,225	-0.04(-0.09%)
Dec 07, 2009	47.99	48.45	47.94	48.22	1,559,099	+0.24(+0.50%)
Dec 04, 2009	47.71	48.61	47.42	47.98	2,417,746	+0.54(+1.14%)
Dec 03, 2009	47.85	48.11	47.37	47.44	1,970,254	-0.22(-0.46%)
Dec 02, 2009	47.80	48.11	47.48	47.66	2,665,046	-0.04(-0.07%)
Dec 01, 2009	47.23	47.92	47.05	47.69	2,604,680	+0.88(+1.88%)
Nov 30, 2009	47.77	47.77	46.50	46.81	4,007,737	-0.84(-1.76%)
Nov 27, 2009	47.56	47.98	47.02	47.65	1,498,762	-0.75(-1.54%)
Nov 25, 2009	47.91	48.52	47.51	48.40	2,230,675	+0.58(+1.20%)
Nov 24, 2009	47.89	47.96	47.42	47.82	1,850,951	-0.14(-0.30%)
Nov 23, 2009	47.50	48.09	47.43	47.96	1,648,759	+0.75(+1.58%)
Nov 20, 2009	47.05	47.38	46.86	47.22	2,618,528	+0.06(+0.14%)
Nov 19, 2009	47.70	47.70	46.77	47.15	2,347,605	-0.68(-1.43%)
Nov 18, 2009	48.25	48.35	47.67	47.84	2,085,223	-0.43(-0.88%)
Nov 17, 2009	48.49	48.49	48.01	48.26	1,464,188	-0.19(-0.40%)
Nov 16, 2009	48.21	48.83	48.05	48.45	2,939,547	+0.38(+0.78%)
Nov 13, 2009	47.54	48.30	47.32	48.08	1,769,767	+0.68(+1.44%)
Nov 12, 2009	47.47	48.11	47.27	47.40	1,692,761	-0.18(-0.37%)
Nov 11, 2009	47.52	47.96	47.45	47.57	2,304,862	+0.29(+0.62%)
Nov 10, 2009	47.62	48.01	47.15	47.28	2,630,508	-0.53(-1.11%)
Nov 09, 2009	46.81	47.89	46.76	47.81	2,396,279	+1.23(+2.64%)
Nov 06, 2009	46.35	46.76	46.01	46.59	2,361,828	+0.14(+0.29%)
Nov 05, 2009	45.51	46.83	45.51	46.45	2,975,805	+1.09(+2.41%)
Nov 04, 2009	45.56	46.28	45.01	45.36	4,766,426	+0.92(+2.08%)
Nov 03, 2009	44.74	44.87	44.18	44.43	3,172,962	-0.33(-0.75%)
Nov 02, 2009	44.55	45.29	44.41	44.77	2,629,932	+0.23(+0.51%)
Oct 30, 2009	45.06	45.58	44.47	44.54	4,339,872	-0.67(-1.49%)
Oct 29, 2009	45.86	46.07	44.60	45.21	4,523,618	-0.46(-1.01%)
Oct 28, 2009	46.16	46.83	45.62	45.68	5,237,436	-1.05(-2.25%)
Oct 27, 2009	46.92	47.65	46.66	46.73	3,820,549	-0.13(-0.27%)
Oct 26, 2009	47.35	48.11	46.76	46.86	3,449,700	-0.45(-0.96%)
Oct 23, 2009	47.21	47.39	47.03	47.31	2,391,140	-0.82(-1.70%)
Oct 22, 2009	47.42	48.18	47.35	48.13	2,608,329	+0.75(+1.57%)
Oct 21, 2009	48.08	48.59	47.32	47.38	2,410,878	-0.66(-1.38%)
Oct 20, 2009	47.67	48.14	47.65	48.04	3,644,790	-0.76(-1.56%)
Oct 19, 2009	48.23	48.90	48.07	48.80	2,933,628	+0.67(+1.40%)
Oct 16, 2009	47.61	48.23	47.26	48.13	3,496,495	+0.31(+0.64%)
Oct 15, 2009	47.42	47.91	47.27	47.82	2,641,731	+0.33(+0.70%)
Oct 14, 2009	47.09	47.62	46.65	47.49	2,409,390	+0.89(+1.92%)
Oct 13, 2009	46.44	46.81	46.25	46.59	2,094,478	-0.01(-0.03%)
Oct 12, 2009	47.08	47.22	46.36	46.61	1,517,051	-0.39(-0.83%)
Oct 09, 2009	46.35	47.00	46.18	47.00	1,967,775	+0.63(+1.35%)
Oct 08, 2009	46.87	46.94	46.17	46.37	3,583,566	-0.16(-0.35%)
Oct 07, 2009	46.62	46.78	46.07	46.54	3,538,067	-0.29(-0.62%)
Oct 06, 2009	46.26	46.92	46.17	46.83	3,742,702	+0.82(+1.78%)
Oct 05, 2009	45.90	46.17	45.29	46.01	4,227,656	+1.20(+2.68%)
Oct 02, 2009	44.60	44.97	44.49	44.81	4,132,103	-0.05(-0.11%)

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.