Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	46.64	46.25	46.25	46.25	4,857,539	-0.33(-0.72%)
Dec 30, 2009	46.15	46.61	45.95	46.58	3,939,069	+0.26(+0.55%)
Dec 29, 2009	46.89	47.09	46.03	46.32	4,759,536	-0.37(-0.79%)
Dec 28, 2009	46.86	47.20	46.50	46.69	5,159,511	+0.26(+0.57%)
Dec 24, 2009	46.47	46.75	46.30	46.43	2,100,468	+0.09(+0.18%)
Dec 23, 2009	46.18	46.83	45.86	46.34	7,666,929	+0.89(+1.95%)
Dec 22, 2009	45.50	46.00	45.29	45.46	6,906,102	-0.35(-0.76%)
Dec 21, 2009	45.08	46.08	44.91	45.80	8,282,362	+1.08(+2.41%)
Dec 18, 2009	44.90	45.23	44.51	44.72	15,351,913	+0.27(+0.61%)
Dec 17, 2009	44.80	45.11	44.33	44.45	8,414,260	-0.55(-1.23%)
Dec 16, 2009	44.44	45.76	44.38	45.01	10,312,357	+0.79(+1.78%)
Dec 15, 2009	44.14	44.82	43.87	44.22	9,301,019	+0.19(+0.44%)
Dec 14, 2009	44.00	44.23	43.87	44.03	6,868,232	+0.42(+0.96%)
Dec 11, 2009	43.84	44.09	43.34	43.61	8,030,030	-0.07(-0.16%)
Dec 10, 2009	43.12	43.76	42.76	43.68	11,437,435	+1.04(+2.43%)
Dec 09, 2009	42.81	43.06	41.90	42.64	13,158,248	+0.01(+0.03%)
Dec 08, 2009	43.35	43.46	42.32	42.63	11,280,117	-0.97(-2.22%)
Dec 07, 2009	43.35	44.18	42.89	43.60	9,647,434	-0.01(-0.02%)
Dec 04, 2009	44.90	45.26	43.16	43.60	12,238,351	-0.59(-1.33%)
Dec 03, 2009	45.29	45.46	44.11	44.19	10,507,118	-1.27(-2.80%)
Dec 02, 2009	45.72	46.11	45.12	45.46	8,226,802	-0.47(-1.02%)
Dec 01, 2009	45.93	46.91	45.88	45.93	12,270,304	+0.54(+1.19%)
Nov 30, 2009	44.41	45.62	44.41	45.39	9,432,555	+0.53(+1.19%)
Nov 27, 2009	44.50	45.12	44.16	44.86	5,831,261	-1.34(-2.91%)
Nov 25, 2009	46.30	46.42	45.50	46.20	10,097,186	-0.38(-0.81%)
Nov 24, 2009	45.73	46.61	45.37	46.58	10,019,949	+0.66(+1.44%)
Nov 23, 2009	46.17	47.03	45.72	45.92	12,001,965	+0.92(+2.04%)
Nov 20, 2009	45.63	45.85	44.65	45.00	11,995,288	-0.85(-1.86%)
Nov 19, 2009	47.07	47.12	45.52	45.85	10,948,294	-1.54(-3.25%)
Nov 18, 2009	47.85	47.97	46.91	47.40	9,485,374	-0.27(-0.57%)
Nov 17, 2009	47.82	48.09	47.15	47.67	12,590,745	-0.57(-1.18%)
Nov 16, 2009	47.28	48.55	47.22	48.23	12,150,574	+1.68(+3.62%)
Nov 13, 2009	45.76	46.76	45.33	46.55	11,230,102	+0.65(+1.42%)
Nov 12, 2009	46.66	47.12	45.60	45.90	8,400,617	-1.09(-2.33%)
Nov 11, 2009	46.76	47.67	46.71	46.99	9,701,182	+0.54(+1.16%)
Nov 10, 2009	46.10	46.75	45.73	46.45	8,793,436	+0.18(+0.38%)
Nov 09, 2009	46.71	46.87	45.95	46.27	18,845,112	+0.52(+1.13%)
Nov 06, 2009	45.72	46.90	45.31	45.76	10,794,186	-0.25(-0.54%)
Nov 05, 2009	46.10	46.57	45.75	46.00	8,936,246	+0.32(+0.70%)
Nov 04, 2009	46.00	46.49	45.44	45.68	11,099,294	-0.12(-0.26%)
Nov 03, 2009	44.14	46.03	43.69	45.80	13,167,917	+1.25(+2.81%)
Nov 02, 2009	44.42	45.58	43.83	44.55	11,891,919	+0.36(+0.82%)
Oct 30, 2009	45.82	45.83	43.55	44.19	17,962,386	-1.85(-4.01%)
Oct 29, 2009	44.66	46.24	44.57	46.04	13,104,868	+1.80(+4.06%)
Oct 28, 2009	45.71	45.72	44.12	44.24	12,667,646	-1.89(-4.10%)
Oct 27, 2009	45.86	46.57	45.44	46.13	13,419,422	+0.45(+0.98%)
Oct 26, 2009	46.28	47.82	45.58	45.68	15,937,772	-0.64(-1.38%)
Oct 23, 2009	46.76	46.88	45.47	46.32	26,416,902	-2.42(-4.96%)
Oct 22, 2009	48.14	48.94	47.50	48.74	15,258,288	+0.42(+0.87%)
Oct 21, 2009	48.62	49.76	48.16	48.32	19,187,286	-0.82(-1.66%)
Oct 20, 2009	48.75	49.36	48.68	49.14	13,987,872	-1.14(-2.26%)
Oct 19, 2009	49.04	50.52	48.53	50.27	13,705,389	+1.19(+2.43%)
Oct 16, 2009	48.48	49.46	48.26	49.08	18,762,588	+0.21(+0.42%)
Oct 15, 2009	46.74	48.99	46.68	48.87	19,240,398	+1.95(+4.16%)
Oct 14, 2009	46.16	47.02	46.12	46.92	12,673,715	+1.34(+2.95%)
Oct 13, 2009	45.58	45.71	44.77	45.58	11,139,092	-0.05(-0.11%)
Oct 12, 2009	45.68	45.95	45.05	45.63	11,615,399	+0.94(+2.11%)
Oct 09, 2009	44.47	44.97	44.26	44.68	10,407,602	+0.17(+0.38%)
Oct 08, 2009	43.34	44.73	43.13	44.51	14,118,256	+1.16(+2.67%)
Oct 07, 2009	42.23	43.54	42.15	43.35	14,661,986	+1.26(+3.00%)
Oct 06, 2009	41.71	42.60	41.67	42.09	10,658,582	+0.91(+2.21%)
Oct 05, 2009	40.33	41.28	40.14	41.18	11,348,704	+0.80(+1.99%)
Oct 02, 2009	40.04	40.59	39.79	40.38	9,651,959	-0.21(-0.53%)

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.