Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	46.81	46.42	46.42	46.42	4,839,529	-0.34(-0.72%)
Dec 30, 2009	46.32	46.78	46.12	46.75	3,924,463	+0.26(+0.55%)
Dec 29, 2009	47.07	47.27	46.20	46.50	4,741,888	-0.37(-0.79%)
Dec 28, 2009	47.04	47.38	46.67	46.87	5,140,381	+0.26(+0.57%)
Dec 24, 2009	46.65	46.92	46.47	46.60	2,092,679	+0.09(+0.18%)
Dec 23, 2009	46.35	47.00	46.03	46.52	7,638,502	+0.89(+1.95%)
Dec 22, 2009	45.67	46.17	45.46	45.63	6,880,495	-0.35(-0.76%)
Dec 21, 2009	45.25	46.25	45.08	45.98	8,251,653	+1.08(+2.41%)
Dec 18, 2009	45.07	45.40	44.68	44.89	15,294,991	+0.27(+0.61%)
Dec 17, 2009	44.97	45.28	44.50	44.62	8,383,062	-0.56(-1.23%)
Dec 16, 2009	44.61	45.93	44.55	45.18	10,274,121	+0.79(+1.78%)
Dec 15, 2009	44.30	44.99	44.04	44.38	9,266,533	+0.19(+0.44%)
Dec 14, 2009	44.16	44.39	44.04	44.19	6,842,766	+0.42(+0.96%)
Dec 11, 2009	44.01	44.25	43.50	43.77	8,000,256	-0.07(-0.16%)
Dec 10, 2009	43.28	43.92	42.92	43.84	11,395,028	+1.04(+2.43%)
Dec 09, 2009	42.97	43.22	42.06	42.80	13,109,460	+0.01(+0.03%)
Dec 08, 2009	43.51	43.62	42.48	42.79	11,238,293	-0.97(-2.22%)
Dec 07, 2009	43.51	44.34	43.05	43.76	9,611,663	-0.01(-0.02%)
Dec 04, 2009	45.06	45.43	43.32	43.76	12,192,974	-0.59(-1.33%)
Dec 03, 2009	45.46	45.63	44.27	44.36	10,468,160	-1.28(-2.80%)
Dec 02, 2009	45.89	46.28	45.28	45.63	8,196,298	-0.47(-1.02%)
Dec 01, 2009	46.10	47.09	46.05	46.10	12,224,808	+0.54(+1.19%)
Nov 30, 2009	44.57	45.79	44.57	45.56	9,397,581	+0.68(+1.53%)
Nov 27, 2009	44.51	45.13	44.17	44.88	5,829,028	-1.34(-2.91%)
Nov 25, 2009	46.32	46.43	45.52	46.22	10,093,318	-0.38(-0.81%)
Nov 24, 2009	45.75	46.63	45.39	46.60	10,016,111	+0.66(+1.44%)
Nov 23, 2009	46.18	47.04	45.74	45.94	11,997,368	+0.92(+2.04%)
Nov 20, 2009	45.64	45.87	44.67	45.02	11,990,693	-0.85(-1.86%)
Nov 19, 2009	47.09	47.14	45.54	45.87	10,944,100	-1.54(-3.25%)
Nov 18, 2009	47.87	47.99	46.92	47.41	9,481,740	-0.27(-0.57%)
Nov 17, 2009	47.83	48.10	47.17	47.68	12,585,922	-0.57(-1.18%)
Nov 16, 2009	47.30	48.57	47.24	48.25	12,145,920	+1.68(+3.62%)
Nov 13, 2009	45.78	46.78	45.35	46.57	11,225,800	+0.65(+1.42%)
Nov 12, 2009	46.68	47.14	45.62	45.91	8,397,399	-1.09(-2.33%)
Nov 11, 2009	46.78	47.68	46.73	47.01	9,697,465	+0.54(+1.16%)
Nov 10, 2009	46.11	46.77	45.75	46.47	8,790,067	+0.18(+0.38%)
Nov 09, 2009	46.73	46.89	45.96	46.29	18,837,892	+0.52(+1.13%)
Nov 06, 2009	45.74	46.92	45.32	45.77	10,790,051	-0.25(-0.54%)
Nov 05, 2009	46.11	46.59	45.77	46.02	8,932,823	+0.32(+0.70%)
Nov 04, 2009	46.02	46.51	45.46	45.70	11,095,042	-0.12(-0.26%)
Nov 03, 2009	44.15	46.05	43.71	45.82	13,162,873	+1.25(+2.81%)
Nov 02, 2009	44.44	45.59	43.85	44.57	11,887,364	+0.36(+0.82%)
Oct 30, 2009	45.84	45.84	43.57	44.21	17,955,504	-1.85(-4.01%)
Oct 29, 2009	44.68	46.26	44.59	46.06	13,099,848	+1.80(+4.06%)
Oct 28, 2009	45.73	45.74	44.14	44.26	12,662,794	-1.89(-4.10%)
Oct 27, 2009	45.88	46.59	45.45	46.15	13,414,281	+0.45(+0.98%)
Oct 26, 2009	46.30	47.83	45.59	45.70	15,931,666	-0.64(-1.38%)
Oct 23, 2009	46.77	46.90	45.49	46.34	26,406,784	-2.42(-4.96%)
Oct 22, 2009	48.15	48.96	47.52	48.76	15,252,443	+0.42(+0.87%)
Oct 21, 2009	48.64	49.77	48.18	48.34	19,179,936	-0.82(-1.66%)
Oct 20, 2009	48.77	49.38	48.69	49.16	13,982,513	-1.14(-2.26%)
Oct 19, 2009	49.06	50.53	48.55	50.29	13,700,139	+1.19(+2.43%)
Oct 16, 2009	48.49	49.48	48.27	49.10	18,755,400	+0.21(+0.42%)
Oct 15, 2009	46.75	49.01	46.70	48.89	19,233,028	+1.95(+4.16%)
Oct 14, 2009	46.18	47.04	46.14	46.94	12,668,860	+1.34(+2.95%)
Oct 13, 2009	45.59	45.73	44.78	45.59	11,134,825	-0.05(-0.11%)
Oct 12, 2009	45.70	45.96	45.07	45.64	11,610,949	+0.95(+2.11%)
Oct 09, 2009	44.49	44.99	44.27	44.70	10,403,616	+0.17(+0.38%)
Oct 08, 2009	43.36	44.75	43.14	44.53	14,112,848	+1.16(+2.67%)
Oct 07, 2009	42.25	43.56	42.16	43.37	14,656,370	+1.27(+3.00%)
Oct 06, 2009	41.73	42.62	41.69	42.11	10,654,499	+0.91(+2.21%)
Oct 05, 2009	40.34	41.29	40.16	41.20	11,344,357	+0.80(+1.99%)
Oct 02, 2009	40.05	40.61	39.80	40.39	9,648,261	-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.