Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	52.84	52.27	52.27	52.27	57,878	-0.56(-1.05%)
Dec 30, 2009	52.79	52.91	52.68	52.82	83,889	-0.10(-0.19%)
Dec 29, 2009	53.09	53.16	52.90	52.92	318,723	-0.09(-0.17%)
Dec 28, 2009	52.98	53.01	52.74	53.01	96,050	+0.24(+0.45%)
Dec 24, 2009	52.76	52.88	52.62	52.77	38,948	+0.06(+0.11%)
Dec 23, 2009	52.71	53.00	52.68	52.72	138,323	-0.28(-0.53%)
Dec 22, 2009	52.86	53.04	52.77	52.99	38,828	+0.38(+0.72%)
Dec 21, 2009	52.22	52.95	52.22	52.62	96,887	+0.52(+0.99%)
Dec 18, 2009	52.27	52.27	51.80	52.10	48,178	+0.19(+0.36%)
Dec 17, 2009	52.09	52.28	51.65	51.91	57,375	-0.52(-1.00%)
Dec 16, 2009	52.81	52.85	52.41	52.44	55,349	-0.14(-0.26%)
Dec 15, 2009	52.46	52.66	52.36	52.57	59,298	-0.03(-0.05%)
Dec 14, 2009	52.65	52.67	52.51	52.60	112,856	+0.52(+1.01%)
Dec 11, 2009	52.25	52.33	52.03	52.08	125,159	+0.01(+0.02%)
Dec 10, 2009	51.68	52.22	51.68	52.07	49,102	+0.55(+1.07%)
Dec 09, 2009	51.31	51.56	50.97	51.52	114,909	+0.27(+0.52%)
Dec 08, 2009	51.41	51.49	51.10	51.25	76,023	-0.39(-0.76%)
Dec 07, 2009	51.77	52.16	51.53	51.64	72,087	-0.05(-0.09%)
Dec 04, 2009	51.73	52.32	51.51	51.69	54,774	+0.07(+0.14%)
Dec 03, 2009	51.86	52.16	51.59	51.62	69,212	-0.29(-0.57%)
Dec 02, 2009	51.86	52.12	51.69	51.91	75,362	+0.14(+0.27%)
Dec 01, 2009	51.27	51.89	51.27	51.77	185,036	+0.65(+1.27%)
Nov 30, 2009	51.16	51.25	50.92	51.13	131,530	-0.14(-0.28%)
Nov 27, 2009	48.91	51.53	48.81	51.27	54,787	-0.52(-1.01%)
Nov 25, 2009	51.39	51.81	51.39	51.79	36,029	+0.33(+0.64%)
Nov 24, 2009	51.35	51.59	50.86	51.46	92,693	+0.41(+0.80%)
Nov 23, 2009	50.78	51.41	50.78	51.05	113,662	+0.50(+0.99%)
Nov 20, 2009	50.22	50.62	50.22	50.55	68,715	+0.23(+0.46%)
Nov 19, 2009	50.37	50.37	49.82	50.33	127,842	-0.31(-0.61%)
Nov 18, 2009	50.46	50.68	50.18	50.64	88,644	+0.16(+0.32%)
Nov 17, 2009	50.29	50.48	50.14	50.47	52,249	+0.02(+0.05%)
Nov 16, 2009	50.10	50.58	50.00	50.45	141,788	+0.70(+1.40%)
Nov 13, 2009	49.83	50.05	49.62	49.75	67,977	+0.07(+0.15%)
Nov 12, 2009	50.15	50.15	49.59	49.68	35,370	-0.27(-0.54%)
Nov 11, 2009	50.12	50.12	49.65	49.95	130,690	+0.13(+0.26%)
Nov 10, 2009	49.43	49.94	49.42	49.82	67,178	+0.25(+0.51%)
Nov 09, 2009	48.96	49.59	48.93	49.56	60,219	+0.75(+1.54%)
Nov 06, 2009	48.61	48.87	48.37	48.81	49,648	+0.17(+0.34%)
Nov 05, 2009	48.10	48.70	48.10	48.65	59,928	+0.80(+1.68%)
Nov 04, 2009	47.48	48.38	47.48	47.84	87,223	+0.54(+1.14%)
Nov 03, 2009	47.15	47.34	47.01	47.30	53,647	+0.04(+0.09%)
Nov 02, 2009	47.16	47.62	47.04	47.26	104,217	+0.27(+0.58%)
Oct 30, 2009	47.55	47.84	46.91	46.99	225,307	-0.68(-1.43%)
Oct 29, 2009	47.36	47.73	47.25	47.67	106,790	+0.47(+0.99%)
Oct 28, 2009	47.83	47.91	47.20	47.20	112,091	-0.75(-1.57%)
Oct 27, 2009	47.80	48.15	47.66	47.96	64,133	+0.24(+0.50%)
Oct 26, 2009	48.38	48.65	47.62	47.72	95,821	-0.52(-1.07%)
Oct 23, 2009	48.32	48.32	48.11	48.24	54,709	-0.49(-1.01%)
Oct 22, 2009	48.28	48.92	48.02	48.73	434,416	+0.35(+0.73%)
Oct 21, 2009	49.04	49.13	48.36	48.38	74,289	-0.66(-1.35%)
Oct 20, 2009	49.02	49.10	48.99	49.04	46,951	-0.52(-1.04%)
Oct 19, 2009	49.09	49.68	49.06	49.56	72,466	+0.43(+0.87%)
Oct 16, 2009	49.09	49.26	48.94	49.13	76,150	-0.13(-0.27%)
Oct 15, 2009	48.87	49.33	48.87	49.26	81,742	+0.29(+0.59%)
Oct 14, 2009	48.65	49.11	48.42	48.97	390,304	+0.65(+1.34%)
Oct 13, 2009	48.46	48.57	48.26	48.33	111,910	-0.41(-0.84%)
Oct 12, 2009	48.82	48.88	48.61	48.74	268,316	+0.20(+0.41%)
Oct 09, 2009	48.11	48.61	48.11	48.54	128,123	+0.48(+0.99%)
Oct 08, 2009	48.20	48.40	48.03	48.06	132,497	-0.03(-0.07%)
Oct 07, 2009	47.99	48.10	47.81	48.10	79,850	+0.16(+0.34%)
Oct 06, 2009	47.68	48.11	47.44	47.93	186,579	+0.38(+0.81%)
Oct 05, 2009	47.45	47.73	47.03	47.55	112,427	+0.26(+0.55%)
Oct 02, 2009	47.18	47.46	47.14	47.29	164,476	-0.19(-0.41%)

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.