Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	48.93	48.20	48.20	48.20	1,649,200	-0.73(-1.49%)
Dec 30, 2009	49.24	49.24	48.32	48.93	2,848,772	-0.43(-0.87%)
Dec 29, 2009	50.17	50.74	49.28	49.36	3,401,137	-0.63(-1.26%)
Dec 28, 2009	51.28	51.28	49.56	49.99	3,356,196	-0.63(-1.24%)
Dec 24, 2009	50.84	51.33	50.33	50.62	1,282,027	+0.05(+0.10%)
Dec 23, 2009	49.60	50.65	49.40	50.57	3,986,137	+1.22(+2.47%)
Dec 22, 2009	48.93	49.47	48.28	49.35	4,926,117	+0.71(+1.46%)
Dec 21, 2009	47.90	48.87	47.81	48.64	4,881,164	+1.19(+2.51%)
Dec 18, 2009	46.02	47.52	45.87	47.45	8,273,426	+2.05(+4.52%)
Dec 17, 2009	44.99	45.55	44.30	45.40	5,023,093	+0.22(+0.49%)
Dec 16, 2009	45.02	45.83	44.67	45.18	4,734,542	+0.71(+1.60%)
Dec 15, 2009	44.26	44.74	44.09	44.47	3,144,515	+0.01(+0.02%)
Dec 14, 2009	44.86	44.87	43.80	44.46	6,535,547	+3.01(+7.26%)
Dec 11, 2009	41.81	42.20	41.31	41.45	4,903,842	-0.59(-1.40%)
Dec 10, 2009	40.86	42.29	40.75	42.04	5,652,216	+1.31(+3.22%)
Dec 09, 2009	41.77	41.77	39.76	40.73	7,280,481	-0.58(-1.40%)
Dec 08, 2009	42.51	42.69	41.05	41.31	5,830,812	-1.62(-3.77%)
Dec 07, 2009	42.90	43.95	42.34	42.93	3,359,240	-0.02(-0.05%)
Dec 04, 2009	43.52	44.42	42.00	42.95	4,127,176	-0.13(-0.30%)
Dec 03, 2009	44.02	44.17	43.00	43.08	3,732,881	-1.02(-2.31%)
Dec 02, 2009	44.60	45.07	43.94	44.10	3,172,743	-0.46(-1.03%)
Dec 01, 2009	44.48	45.09	44.39	44.56	4,223,474	+0.60(+1.36%)
Nov 30, 2009	43.51	44.91	43.32	43.96	4,926,849	+0.10(+0.23%)
Nov 27, 2009	43.52	44.23	43.00	43.86	2,989,631	-1.25(-2.77%)
Nov 25, 2009	43.26	45.13	42.95	45.11	5,923,883	+1.94(+4.49%)
Nov 24, 2009	41.92	43.18	41.65	43.17	4,588,445	+0.89(+2.11%)
Nov 23, 2009	42.31	43.19	42.08	42.28	4,254,269	+0.79(+1.90%)
Nov 20, 2009	41.00	41.64	41.00	41.49	5,487,538	+0.00(+0.00%)
Nov 19, 2009	41.69	41.91	41.10	41.49	4,203,040	-0.65(-1.54%)
Nov 18, 2009	42.27	42.59	41.72	42.14	5,140,808	-0.17(-0.40%)
Nov 17, 2009	42.52	42.65	41.70	42.31	4,663,537	-0.40(-0.94%)
Nov 16, 2009	42.64	43.05	42.33	42.71	6,609,841	+0.42(+0.99%)
Nov 13, 2009	42.44	42.78	42.15	42.29	5,846,643	-0.28(-0.66%)
Nov 12, 2009	44.47	44.47	42.21	42.57	5,569,494	-2.13(-4.77%)
Nov 11, 2009	46.09	46.24	43.88	44.70	3,961,783	-0.81(-1.78%)
Nov 10, 2009	45.95	46.41	45.00	45.51	2,869,329	-0.67(-1.45%)
Nov 09, 2009	45.25	46.55	45.19	46.18	2,713,835	+1.44(+3.22%)
Nov 06, 2009	44.80	45.84	44.35	44.74	2,579,224	-0.27(-0.60%)
Nov 05, 2009	45.13	45.73	44.32	45.01	3,864,820	+0.23(+0.51%)
Nov 04, 2009	46.17	46.44	44.64	44.78	3,603,767	-0.68(-1.50%)
Nov 03, 2009	43.92	45.75	43.12	45.46	4,242,376	+0.91(+2.04%)
Nov 02, 2009	44.10	45.91	43.84	44.55	5,534,104	+0.97(+2.23%)
Oct 30, 2009	46.87	47.98	43.39	43.58	9,303,674	-2.31(-5.03%)
Oct 29, 2009	44.13	46.63	44.13	45.89	6,148,095	+2.27(+5.20%)
Oct 28, 2009	46.26	46.44	43.62	43.62	4,467,597	-3.16(-6.76%)
Oct 27, 2009	46.41	47.71	46.02	46.78	3,590,429	+0.64(+1.39%)
Oct 26, 2009	47.41	48.68	45.94	46.14	3,646,344	-1.08(-2.29%)
Oct 23, 2009	47.52	47.56	46.83	47.22	3,455,274	-1.40(-2.88%)
Oct 22, 2009	48.61	48.80	47.41	48.62	3,980,332	-0.12(-0.25%)
Oct 21, 2009	48.98	49.98	48.66	48.74	3,698,737	-0.72(-1.46%)
Oct 20, 2009	48.76	49.54	48.72	49.46	3,564,363	-0.71(-1.42%)
Oct 19, 2009	49.20	50.26	49.08	50.17	3,997,275	+1.05(+2.14%)
Oct 16, 2009	49.24	49.59	48.50	49.12	4,189,419	-0.37(-0.75%)
Oct 15, 2009	45.94	49.51	45.82	49.49	8,493,078	+2.82(+6.04%)
Oct 14, 2009	46.20	46.80	45.78	46.67	3,434,495	+1.36(+3.00%)
Oct 13, 2009	45.48	45.88	44.37	45.31	3,126,405	-0.08(-0.18%)
Oct 12, 2009	46.08	46.41	45.17	45.39	2,569,531	+0.05(+0.11%)
Oct 09, 2009	44.61	45.41	44.31	45.34	4,053,146	+0.58(+1.30%)
Oct 08, 2009	43.31	44.83	43.31	44.76	3,615,787	+1.79(+4.17%)
Oct 07, 2009	43.05	43.33	42.15	42.97	2,725,501	-0.18(-0.42%)
Oct 06, 2009	42.60	43.37	42.52	43.15	2,709,406	+1.18(+2.81%)
Oct 05, 2009	40.95	42.22	40.61	41.97	3,573,930	+1.20(+2.94%)
Oct 02, 2009	40.00	41.30	39.31	40.77	5,028,396	+0.49(+1.22%)

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.