Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	57.53	57.54	57.54	57.54	30,442	-0.01(-0.02%)
Dec 30, 2009	57.79	57.82	57.45	57.55	11,786	-0.26(-0.46%)
Dec 29, 2009	58.39	58.41	57.82	57.82	17,356	+0.20(+0.34%)
Dec 28, 2009	57.53	57.93	57.53	57.62	35,003	+0.43(+0.75%)
Dec 24, 2009	56.75	57.90	56.75	57.19	73,552	+1.19(+2.12%)
Dec 23, 2009	55.41	56.62	55.29	56.01	244,584	+1.91(+3.54%)
Dec 22, 2009	54.06	54.19	53.82	54.09	20,078	+1.30(+2.46%)
Dec 21, 2009	52.85	53.14	52.73	52.79	17,529	-0.58(-1.09%)
Dec 18, 2009	52.87	53.41	52.57	53.37	45,122	+1.21(+2.32%)
Dec 17, 2009	52.35	52.67	52.03	52.16	33,145	-1.90(-3.52%)
Dec 16, 2009	54.86	55.12	54.00	54.07	15,895	-0.58(-1.06%)
Dec 15, 2009	54.89	55.06	54.55	54.65	48,370	-0.75(-1.35%)
Dec 14, 2009	54.81	55.44	54.48	55.40	19,179	+0.63(+1.14%)
Dec 11, 2009	55.29	55.33	54.46	54.77	16,016	-1.10(-1.97%)
Dec 10, 2009	55.70	55.99	55.45	55.87	33,322	+1.49(+2.74%)
Dec 09, 2009	53.85	54.48	53.70	54.38	20,954	+0.23(+0.42%)
Dec 08, 2009	54.73	54.73	53.76	54.15	20,017	-0.99(-1.80%)
Dec 07, 2009	55.76	56.01	55.12	55.14	41,834	-1.41(-2.49%)
Dec 04, 2009	57.48	57.91	55.86	56.55	28,954	-0.27(-0.48%)
Dec 03, 2009	57.77	58.20	56.82	56.82	19,436	-0.60(-1.05%)
Dec 02, 2009	57.59	57.59	57.05	57.42	34,160	-0.24(-0.42%)
Dec 01, 2009	56.93	58.04	56.93	57.66	66,410	+1.31(+2.33%)
Nov 30, 2009	55.52	56.36	55.33	56.34	72,102	+2.45(+4.55%)
Nov 27, 2009	54.84	54.84	52.31	53.89	67,180	-4.03(-6.95%)
Nov 25, 2009	57.33	57.92	57.29	57.92	28,494	+1.96(+3.50%)
Nov 24, 2009	56.38	56.38	55.50	55.96	29,217	-1.68(-2.91%)
Nov 23, 2009	57.40	57.86	57.28	57.63	41,653	+1.17(+2.07%)
Nov 20, 2009	56.02	56.50	55.28	56.46	33,648	-0.57(-1.00%)
Nov 19, 2009	57.79	57.79	56.14	57.03	28,561	-1.62(-2.76%)
Nov 18, 2009	58.67	58.76	58.03	58.65	23,393	-0.09(-0.15%)
Nov 17, 2009	58.60	58.78	57.99	58.74	38,548	-2.40(-3.93%)
Nov 16, 2009	60.23	61.47	60.23	61.14	38,155	-0.31(-0.50%)
Nov 13, 2009	60.41	61.82	60.83	61.44	16,873	+1.03(+1.71%)
Nov 12, 2009	61.84	62.12	60.34	60.41	32,320	-2.06(-3.29%)
Nov 11, 2009	63.20	63.20	62.26	62.47	17,912	+0.04(+0.07%)
Nov 10, 2009	62.21	62.99	62.15	62.43	18,479	-0.92(-1.45%)
Nov 09, 2009	62.37	63.35	62.37	63.34	41,820	+1.41(+2.28%)
Nov 06, 2009	61.34	62.08	61.34	61.93	18,130	+1.14(+1.87%)
Nov 05, 2009	60.21	61.07	60.08	60.80	28,025	+1.19(+1.99%)
Nov 04, 2009	60.12	60.43	59.07	59.61	42,549	+0.81(+1.39%)
Nov 03, 2009	57.53	58.80	57.16	58.80	35,800	-0.35(-0.59%)
Nov 02, 2009	59.80	60.11	58.37	59.15	79,943	-0.53(-0.90%)
Oct 30, 2009	60.73	60.96	58.50	59.68	131,472	-2.20(-3.56%)
Oct 29, 2009	60.15	61.96	60.05	61.89	67,108	+2.24(+3.75%)
Oct 28, 2009	61.40	61.71	58.78	59.65	183,237	-3.23(-5.13%)
Oct 27, 2009	63.49	63.85	62.68	62.88	29,262	-0.72(-1.13%)
Oct 26, 2009	64.41	65.42	63.21	63.60	50,494	+0.23(+0.37%)
Oct 23, 2009	63.80	63.80	63.02	63.36	43,877	-0.14(-0.22%)
Oct 22, 2009	62.19	63.52	61.64	63.51	32,748	+1.78(+2.88%)
Oct 21, 2009	61.71	62.80	61.43	61.73	16,959	+0.10(+0.16%)
Oct 20, 2009	61.60	61.87	61.48	61.63	30,136	-1.08(-1.72%)
Oct 19, 2009	62.27	62.77	61.86	62.71	12,403	+0.44(+0.71%)
Oct 16, 2009	62.64	62.82	61.89	62.27	22,345	-0.88(-1.39%)
Oct 15, 2009	62.38	63.26	62.38	63.14	40,695	+0.52(+0.83%)
Oct 14, 2009	61.86	62.91	61.86	62.63	30,829	+2.11(+3.49%)
Oct 13, 2009	60.79	60.91	60.09	60.51	34,722	+0.19(+0.31%)
Oct 12, 2009	60.23	60.84	59.92	60.32	46,351	-0.09(-0.14%)
Oct 09, 2009	60.56	60.56	59.95	60.41	59,422	-0.46(-0.75%)
Oct 08, 2009	58.56	61.32	58.56	60.87	61,852	+3.10(+5.37%)
Oct 06, 2009	57.77	57.77	57.77	57.77	0	+2.04(+3.65%)
Oct 05, 2009	55.00	56.15	54.92	55.73	53,271	+0.77(+1.40%)
Oct 02, 2009	54.99	55.73	54.61	54.96	39,065	-1.48(-2.62%)

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.