Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		53.50	53.50	53.50	0	-0.30(-0.56%)
Dec 30, 2009	53.80	53.80	53.16	53.80	2,098	-0.29(-0.54%)
Dec 29, 2009	53.31	54.09	53.31	54.09	3,087	+0.59(+1.10%)
Dec 28, 2009	53.95	54.10	53.50	53.50	13,603	-0.22(-0.41%)
Dec 24, 2009	53.50	53.74	53.10	53.72	19,144	+0.63(+1.19%)
Dec 23, 2009	53.00	53.09	52.95	53.09	15,930	+0.59(+1.12%)
Dec 22, 2009	53.25	53.25	52.36	52.50	3,048	-0.05(-0.10%)
Dec 21, 2009	53.40	53.40	52.55	52.55	71,800	+0.55(+1.06%)
Dec 18, 2009	52.02	53.00	52.00	52.00	1,430	-1.00(-1.89%)
Dec 17, 2009	53.00	53.00	53.00	53.00	1,760	-0.29(-0.54%)
Dec 16, 2009	53.28	53.30	52.47	53.29	3,604	+1.24(+2.38%)
Dec 15, 2009	53.09	53.09	52.05	52.05	64,982	-1.94(-3.59%)
Dec 14, 2009	53.95	54.00	53.45	53.99	3,237	-0.61(-1.12%)
Dec 11, 2009	54.90	55.00	54.30	54.60	334,134	-0.50(-0.91%)
Dec 10, 2009	55.65	55.29	55.00	55.10	317,053	-0.45(-0.81%)
Dec 09, 2009	55.44	56.20	54.15	55.55	116,635	+0.55(+1.00%)
Dec 08, 2009	54.25	55.00	54.01	55.00	1,680	+1.77(+3.33%)
Dec 07, 2009	54.00	54.00	53.23	53.23	976	-1.43(-2.62%)
Dec 04, 2009	55.80	56.00	54.66	54.66	2,092	-0.59(-1.07%)
Dec 03, 2009	55.98	55.98	55.25	55.25	5,412	-0.54(-0.97%)
Dec 02, 2009	55.80	55.80	55.77	55.79	8,821	+1.04(+1.90%)
Dec 01, 2009	53.51	54.75	53.50	54.75	11,780	+0.33(+0.61%)
Nov 30, 2009	54.45	54.45	53.70	54.42	3,400	+0.02(+0.04%)
Nov 27, 2009	53.55	54.40	53.55	54.40	8,383	+0.65(+1.21%)
Nov 25, 2009	52.85	53.75	52.80	53.75	3,116	+1.50(+2.87%)
Nov 24, 2009	52.20	53.07	51.83	52.25	2,256	-0.42(-0.80%)
Nov 23, 2009	51.86	52.67	51.83	52.67	1,106	+0.26(+0.50%)
Nov 20, 2009	51.20	52.69	51.20	52.41	380,998	+2.05(+4.07%)
Nov 19, 2009	50.69	52.14	50.35	50.36	1,214	-1.47(-2.84%)
Nov 18, 2009	52.97	52.97	51.82	51.83	445	+0.73(+1.43%)
Nov 17, 2009	50.98	51.80	50.98	51.10	2,659	-0.35(-0.68%)
Nov 16, 2009	52.36	52.50	51.45	51.45	1,071	+0.65(+1.28%)
Nov 13, 2009	50.11	51.64	50.11	50.80	1,813	+0.69(+1.38%)
Nov 12, 2009	50.05	50.54	49.80	50.11	3,061	-1.26(-2.45%)
Nov 11, 2009	50.48	51.39	50.48	51.37	1,206	+1.13(+2.25%)
Nov 10, 2009	51.13	51.13	50.24	50.24	766	-1.59(-3.07%)
Nov 09, 2009	51.83	51.83	51.83	51.83	358	-0.54(-1.03%)
Nov 06, 2009	52.37	52.37	51.30	52.37	2,035	-0.83(-1.56%)
Nov 05, 2009	53.20	53.20	51.99	53.20	1,233	-0.14(-0.26%)
Nov 04, 2009	53.45	53.45	53.34	53.34	681	-0.05(-0.09%)
Nov 03, 2009	51.50	53.40	51.50	53.39	1,330	+0.64(+1.21%)
Nov 02, 2009	53.45	53.57	52.75	52.75	1,159	+0.89(+1.72%)
Oct 30, 2009	53.90	53.90	51.86	51.86	995	-2.14(-3.96%)
Oct 29, 2009	53.30	54.00	52.20	54.00	1,593	+1.00(+1.89%)
Oct 28, 2009	54.70	54.70	53.00	53.00	403	-1.45(-2.66%)
Oct 27, 2009	54.45	54.45	54.45	54.45	1,781	+1.47(+2.77%)
Oct 26, 2009	53.10	53.10	52.50	52.98	2,102	+0.73(+1.40%)
Oct 23, 2009	52.25	52.25	52.25	52.25	361	-1.33(-2.48%)
Oct 22, 2009	53.57	53.58	53.57	53.58	218	-1.17(-2.14%)
Oct 21, 2009	54.75	54.75	54.75	54.75	102	-1.16(-2.07%)
Oct 20, 2009	55.79	55.91	55.79	55.91	910	+0.72(+1.30%)
Oct 19, 2009	53.23	55.19	53.23	55.19	1,082	+2.19(+4.13%)
Oct 16, 2009	53.00	53.90	53.00	53.00	2,682	-1.85(-3.37%)
Oct 15, 2009	54.75	54.85	53.75	54.85	13,758	-0.53(-0.96%)
Oct 14, 2009	55.25	55.38	55.25	55.38	3,612	+0.53(+0.97%)
Oct 13, 2009	54.85	54.85	54.85	54.85	200	-0.15(-0.27%)
Oct 12, 2009	55.10	55.10	55.00	55.00	768	-0.45(-0.81%)
Oct 09, 2009	55.45	55.45	55.45	55.45	309	-0.50(-0.89%)
Oct 08, 2009	55.95	55.95	55.95	55.95	335	-1.10(-1.93%)
Oct 07, 2009	56.60	57.05	56.60	57.05	1,294	+0.15(+0.26%)
Oct 06, 2009	57.20	57.20	56.90	56.90	305	-0.70(-1.22%)
Oct 05, 2009	56.50	57.60	56.50	57.60	2,095	+0.60(+1.05%)
Oct 02, 2009	57.40	57.40	57.00	57.00	3,880	-0.80(-1.38%)

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.