Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	51.75	51.11	51.11	51.11	42,037,268	-0.61(-1.19%)
Dec 30, 2009	51.60	51.97	51.28	51.72	55,306,416	-0.03(-0.06%)
Dec 29, 2009	51.91	52.00	51.71	51.75	29,425,788	-0.02(-0.05%)
Dec 28, 2009	52.05	52.07	51.54	51.78	43,719,000	-0.08(-0.16%)
Dec 24, 2009	51.80	51.89	51.67	51.86	20,186,020	+0.20(+0.38%)
Dec 23, 2009	51.32	51.70	50.98	51.66	60,480,308	+0.66(+1.29%)
Dec 22, 2009	50.58	51.07	50.48	51.01	47,534,852	+0.54(+1.07%)
Dec 21, 2009	50.24	50.63	50.23	50.47	58,455,900	+0.60(+1.19%)
Dec 18, 2009	49.76	49.88	49.17	49.87	78,356,336	+0.46(+0.92%)
Dec 17, 2009	49.67	49.87	49.06	49.42	74,727,776	-0.33(-0.66%)
Dec 16, 2009	49.97	50.23	49.65	49.74	69,441,400	+0.09(+0.18%)
Dec 15, 2009	49.69	50.15	49.55	49.65	67,932,880	-0.14(-0.28%)
Dec 14, 2009	49.47	50.03	49.40	49.79	59,186,248	+0.74(+1.51%)
Dec 11, 2009	48.94	49.13	48.49	49.05	62,003,824	+0.46(+0.94%)
Dec 10, 2009	49.01	49.27	48.39	48.59	66,633,500	-0.20(-0.40%)
Dec 09, 2009	48.86	48.99	48.34	48.79	68,126,800	-0.15(-0.32%)
Dec 08, 2009	49.03	49.30	48.41	48.94	73,082,168	-0.38(-0.78%)
Dec 07, 2009	49.25	49.60	49.00	49.33	68,134,304	+0.07(+0.15%)
Dec 04, 2009	49.08	49.62	48.33	49.25	123,201,960	+1.19(+2.48%)
Dec 03, 2009	48.90	49.21	48.04	48.06	66,077,088	-0.60(-1.22%)
Dec 02, 2009	48.15	49.08	48.15	48.66	87,356,296	+0.57(+1.19%)
Dec 01, 2009	47.80	48.28	47.66	48.09	77,454,872	+0.73(+1.55%)
Nov 30, 2009	47.00	47.49	46.35	47.35	95,604,536	+0.42(+0.89%)
Nov 27, 2009	46.59	47.83	46.50	46.94	63,618,780	-1.43(-2.95%)
Nov 25, 2009	48.66	48.77	48.31	48.37	58,443,020	-0.01(-0.02%)
Nov 24, 2009	48.60	48.61	47.80	48.37	55,493,612	-0.22(-0.45%)
Nov 23, 2009	48.43	49.17	48.33	48.59	71,068,856	+0.83(+1.74%)
Nov 20, 2009	47.46	47.93	47.35	47.76	48,816,660	-0.06(-0.12%)
Nov 19, 2009	48.55	48.63	47.44	47.82	88,751,864	-1.22(-2.49%)
Nov 18, 2009	49.20	49.22	48.59	49.04	66,620,440	-0.10(-0.20%)
Nov 17, 2009	48.98	49.30	48.70	49.14	52,780,232	+0.00(+0.00%)
Nov 16, 2009	48.19	49.47	48.19	49.14	81,083,928	+1.26(+2.64%)
Nov 13, 2009	47.46	48.06	46.98	47.88	84,967,968	+0.46(+0.96%)
Nov 12, 2009	48.33	48.69	47.28	47.42	84,089,976	-0.89(-1.84%)
Nov 11, 2009	48.34	48.78	47.93	48.31	61,728,144	+0.33(+0.70%)
Nov 10, 2009	48.18	48.51	47.58	47.97	68,528,448	-0.30(-0.62%)
Nov 09, 2009	47.76	48.32	47.73	48.28	60,341,052	+0.93(+1.96%)
Nov 06, 2009	46.82	47.75	46.69	47.35	68,961,752	+0.51(+1.10%)
Nov 05, 2009	46.46	47.42	46.28	46.83	82,707,360	+0.98(+2.13%)
Nov 04, 2009	46.84	47.02	45.85	45.85	113,840,736	-0.67(-1.44%)
Nov 03, 2009	45.55	46.54	45.40	46.52	101,944,512	+0.69(+1.51%)
Nov 02, 2009	46.16	46.58	45.10	45.83	120,211,096	-0.09(-0.20%)
Oct 30, 2009	47.01	47.07	45.63	45.92	142,564,496	-1.29(-2.73%)
Oct 29, 2009	46.74	47.48	46.56	47.21	90,303,752	+0.88(+1.90%)
Oct 28, 2009	47.93	47.93	46.13	46.33	104,195,376	-1.60(-3.33%)
Oct 27, 2009	48.56	48.82	47.84	47.93	88,272,344	-0.60(-1.23%)
Oct 26, 2009	49.11	49.87	48.28	48.52	85,741,632	-0.44(-0.90%)
Oct 23, 2009	49.25	49.34	48.89	48.96	84,432,456	-1.05(-2.09%)
Oct 22, 2009	49.30	50.22	48.72	50.00	71,665,536	+0.68(+1.39%)
Oct 21, 2009	49.92	50.87	49.25	49.32	79,234,168	-0.68(-1.35%)
Oct 20, 2009	49.75	50.13	49.72	50.00	53,916,580	-0.70(-1.38%)
Oct 19, 2009	50.44	50.97	50.04	50.70	46,896,580	+0.42(+0.83%)
Oct 16, 2009	50.45	50.56	49.84	50.28	60,147,640	-0.51(-1.00%)
Oct 15, 2009	50.53	50.91	50.40	50.79	35,123,536	-0.03(-0.06%)
Oct 14, 2009	50.60	50.92	50.18	50.82	47,392,744	+0.95(+1.91%)
Oct 13, 2009	49.99	50.13	49.40	49.87	43,486,176	-0.21(-0.42%)
Oct 12, 2009	50.47	50.57	49.84	50.08	32,992,496	+0.01(+0.02%)
Oct 09, 2009	49.60	50.14	49.46	50.07	42,445,764	+0.58(+1.17%)
Oct 08, 2009	49.51	49.98	49.21	49.49	60,074,128	+0.45(+0.91%)
Oct 07, 2009	48.90	49.25	48.79	49.04	43,566,500	+0.02(+0.03%)
Oct 06, 2009	48.52	49.27	48.39	49.03	64,047,052	+0.90(+1.86%)
Oct 05, 2009	47.53	48.33	47.35	48.13	60,009,284	+0.85(+1.79%)
Oct 02, 2009	47.10	47.71	46.90	47.28	81,513,008	-0.36(-0.75%)

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.