Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.81	42.37	42.37	42.37	1,467,918	+0.03(+0.07%)
Dec 30, 2009	42.24	42.61	41.73	42.34	2,037,978	-0.31(-0.72%)
Dec 29, 2009	43.37	43.39	42.37	42.65	2,578,561	-0.02(-0.04%)
Dec 28, 2009	43.70	43.74	42.45	42.66	1,808,816	-0.61(-1.41%)
Dec 24, 2009	43.52	43.62	43.05	43.27	1,208,596	+0.09(+0.22%)
Dec 23, 2009	42.59	43.87	42.23	43.18	4,264,722	+1.05(+2.50%)
Dec 22, 2009	41.66	42.32	41.12	42.13	3,975,248	+0.82(+1.99%)
Dec 21, 2009	42.95	43.19	41.04	41.30	5,224,999	-1.29(-3.02%)
Dec 18, 2009	42.53	43.09	41.67	42.59	9,213,974	+0.23(+0.54%)
Dec 17, 2009	44.82	44.82	42.18	42.36	12,432,721	-5.00(-10.55%)
Dec 16, 2009	47.24	47.83	46.79	47.36	4,395,890	+0.64(+1.38%)
Dec 15, 2009	47.19	48.10	46.62	46.72	4,943,820	-0.60(-1.28%)
Dec 14, 2009	47.71	47.82	47.19	47.32	4,441,926	-0.61(-1.28%)
Dec 11, 2009	49.33	49.33	47.48	47.93	4,076,323	-1.04(-2.13%)
Dec 10, 2009	49.50	49.71	48.30	48.98	3,737,598	-0.01(-0.02%)
Dec 09, 2009	48.04	49.72	47.85	48.99	5,119,329	+1.29(+2.71%)
Dec 08, 2009	48.45	48.91	47.17	47.69	6,254,988	-1.52(-3.09%)
Dec 07, 2009	48.26	49.98	47.87	49.21	6,759,942	-0.35(-0.70%)
Dec 04, 2009	50.79	51.00	48.54	49.56	9,031,242	-1.94(-3.76%)
Dec 03, 2009	52.76	53.11	51.29	51.50	7,556,759	-1.62(-3.04%)
Dec 02, 2009	51.94	53.69	51.58	53.11	6,283,643	+1.75(+3.41%)
Dec 01, 2009	50.49	52.05	50.34	51.36	6,307,512	+2.20(+4.47%)
Nov 30, 2009	48.54	49.70	48.43	49.17	4,372,231	+0.19(+0.38%)
Nov 27, 2009	48.53	49.91	47.78	48.98	3,831,042	-2.04(-4.00%)
Nov 25, 2009	50.76	51.10	49.86	51.02	3,404,775	+2.15(+4.40%)
Nov 24, 2009	49.64	49.81	48.73	48.87	4,252,541	-0.56(-1.13%)
Nov 23, 2009	49.12	50.44	48.98	49.42	6,111,590	+1.71(+3.58%)
Nov 20, 2009	47.57	48.08	46.77	47.71	3,584,806	-0.71(-1.46%)
Nov 19, 2009	47.32	48.51	46.44	48.42	3,596,535	+0.71(+1.50%)
Nov 18, 2009	48.65	49.13	47.17	47.71	3,555,729	-0.60(-1.25%)
Nov 17, 2009	47.68	48.31	47.28	48.31	3,478,353	-0.04(-0.08%)
Nov 16, 2009	48.50	49.11	47.94	48.35	4,031,146	+0.80(+1.68%)
Nov 13, 2009	46.91	48.10	46.76	47.55	4,199,570	+0.72(+1.54%)
Nov 12, 2009	46.99	47.62	46.04	46.83	4,375,658	-0.88(-1.84%)
Nov 11, 2009	48.89	48.95	47.53	47.71	5,716,360	+0.07(+0.15%)
Nov 10, 2009	46.74	47.86	46.40	47.64	5,318,444	+0.75(+1.59%)
Nov 09, 2009	46.93	47.77	46.57	46.89	5,937,324	+1.73(+3.84%)
Nov 06, 2009	44.25	46.22	44.16	45.16	5,488,159	+0.78(+1.77%)
Nov 05, 2009	44.63	45.42	44.00	44.37	5,323,250	-0.06(-0.14%)
Nov 04, 2009	46.35	46.37	43.19	44.43	12,185,202	-1.61(-3.49%)
Nov 03, 2009	42.48	46.06	42.14	46.04	11,962,459	+3.22(+7.53%)
Nov 02, 2009	43.06	44.37	41.68	42.82	9,431,002	+0.82(+1.94%)
Oct 30, 2009	44.90	45.21	40.32	42.00	19,317,402	-2.86(-6.38%)
Oct 29, 2009	45.49	46.11	43.95	44.87	12,298,881	-3.48(-7.21%)
Oct 28, 2009	50.86	51.70	48.04	48.35	6,008,128	-2.65(-5.20%)
Oct 27, 2009	51.47	52.14	50.42	51.00	3,726,864	-0.57(-1.11%)
Oct 26, 2009	53.77	54.73	51.01	51.57	4,967,014	-2.17(-4.04%)
Oct 23, 2009	54.08	54.31	53.45	53.75	3,698,478	-0.54(-1.00%)
Oct 22, 2009	54.42	55.04	53.67	54.29	3,440,013	-0.20(-0.37%)
Oct 21, 2009	54.35	56.42	54.14	54.49	4,551,769	-0.18(-0.33%)
Oct 20, 2009	53.84	54.86	53.80	54.67	3,596,820	-1.33(-2.38%)
Oct 19, 2009	55.87	56.39	54.53	56.01	3,607,817	+0.38(+0.68%)
Oct 16, 2009	54.84	56.64	54.80	55.63	3,580,097	+0.42(+0.77%)
Oct 15, 2009	55.73	56.24	54.96	55.21	3,936,986	-1.43(-2.52%)
Oct 14, 2009	57.20	57.48	56.23	56.64	3,907,705	-0.56(-0.99%)
Oct 13, 2009	56.27	58.06	55.80	57.20	4,393,948	+1.24(+2.22%)
Oct 12, 2009	57.19	57.63	55.48	55.96	2,702,754	-0.27(-0.47%)
Oct 09, 2009	55.77	56.86	55.24	56.23	3,756,884	-0.09(-0.15%)
Oct 08, 2009	56.75	57.10	55.36	56.31	5,591,639	+0.04(+0.07%)
Oct 07, 2009	55.46	56.46	54.78	56.27	5,535,674	+0.88(+1.59%)
Oct 06, 2009	54.66	56.28	54.20	55.40	6,378,830	+3.18(+6.09%)
Oct 05, 2009	50.45	52.81	50.45	52.22	4,768,309	+2.10(+4.20%)
Oct 02, 2009	49.86	52.13	49.59	50.12	5,911,961	-0.25(-0.50%)

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.