Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		46.75	46.75	46.75	0	-0.05(-0.11%)
Dec 30, 2009	46.67	46.80	46.50	46.80	924	-0.45(-0.95%)
Dec 29, 2009	47.50	47.50	47.25	47.25	3,966	+0.00(+0.00%)
Dec 28, 2009	47.45	47.61	47.24	47.25	17,054	+0.15(+0.32%)
Dec 24, 2009	46.85	47.15	46.85	47.10	1,986	-0.05(-0.11%)
Dec 23, 2009	47.16	47.25	46.83	47.15	4,282	+0.10(+0.21%)
Dec 22, 2009	46.96	47.05	46.61	47.05	1,814	+0.25(+0.53%)
Dec 21, 2009	46.93	47.08	46.75	46.80	2,714	+0.40(+0.86%)
Dec 18, 2009	46.70	46.70	45.75	46.40	6,877	-0.30(-0.64%)
Dec 17, 2009	47.30	47.30	46.50	46.70	1,413	-0.35(-0.74%)
Dec 16, 2009	47.30	47.59	47.05	47.05	1,237	+0.45(+0.97%)
Dec 15, 2009	46.67	46.85	46.55	46.60	2,416	-0.70(-1.48%)
Dec 14, 2009	47.33	47.55	47.30	47.30	2,801	-0.45(-0.94%)
Dec 11, 2009	48.10	48.10	47.52	47.75	4,563	+0.15(+0.32%)
Dec 10, 2009	47.32	47.70	47.25	47.60	3,815	-0.35(-0.73%)
Dec 09, 2009	47.51	47.95	47.15	47.95	5,077	-0.25(-0.52%)
Dec 08, 2009	48.07	48.45	47.95	48.20	1,865	-1.30(-2.63%)
Dec 07, 2009	49.89	49.89	49.50	49.50	752	+0.58(+1.19%)
Dec 04, 2009	49.55	49.67	48.92	48.92	1,754	-0.09(-0.18%)
Dec 03, 2009	49.96	49.96	49.01	49.01	1,855	-0.94(-1.88%)
Dec 02, 2009	49.53	49.95	49.50	49.95	1,212	+0.20(+0.40%)
Dec 01, 2009	49.70	49.95	49.21	49.75	2,836	+0.81(+1.66%)
Nov 30, 2009	49.17	49.17	48.85	48.94	11,543	-0.63(-1.27%)
Nov 27, 2009	49.37	49.85	49.37	49.57	2,960	-2.25(-4.34%)
Nov 25, 2009	51.41	52.00	51.41	51.82	2,362	-0.15(-0.29%)
Nov 24, 2009	51.92	51.97	51.35	51.97	3,973	-1.17(-2.20%)
Nov 23, 2009	53.22	53.34	52.78	53.14	2,161	+2.44(+4.81%)
Nov 20, 2009	50.90	50.91	50.49	50.70	2,306	+0.00(+0.00%)
Nov 19, 2009	51.44	51.55	50.60	50.70	2,879	-1.95(-3.70%)
Nov 18, 2009	53.48	53.65	52.55	52.65	4,291	+0.30(+0.57%)
Nov 17, 2009	52.52	52.75	52.00	52.35	3,265	-1.70(-3.15%)
Nov 16, 2009	53.69	54.28	53.69	54.05	93,252	+1.65(+3.15%)
Nov 13, 2009	52.27	52.85	52.26	52.40	24,135	+0.27(+0.52%)
Nov 12, 2009	52.71	52.80	52.13	52.13	2,130	-0.92(-1.73%)
Nov 11, 2009	53.43	53.47	52.95	53.05	3,109	+0.35(+0.66%)
Nov 10, 2009	52.79	52.90	52.24	52.70	6,445	-0.30(-0.57%)
Nov 09, 2009	52.55	53.10	52.33	53.00	5,687	+2.05(+4.02%)
Nov 06, 2009	50.66	51.00	50.05	50.95	3,365	-0.02(-0.04%)
Nov 05, 2009	50.75	51.20	50.75	50.97	4,096	+2.20(+4.51%)
Nov 04, 2009	48.76	49.38	48.75	48.77	3,785	+2.13(+4.57%)
Nov 03, 2009	45.90	46.64	45.90	46.64	2,224	-0.88(-1.85%)
Nov 02, 2009	48.35	48.60	47.32	47.52	6,010	+0.17(+0.36%)
Oct 30, 2009	49.15	49.15	47.30	47.35	14,472	-1.95(-3.96%)
Oct 29, 2009	48.97	49.30	48.81	49.30	2,993	+2.65(+5.68%)
Oct 28, 2009	47.68	47.68	46.61	46.65	10,753	-3.65(-7.26%)
Oct 27, 2009	50.80	50.80	49.01	50.30	9,861	-1.05(-2.04%)
Oct 26, 2009	52.93	53.27	51.00	51.35	7,420	+3.05(+6.31%)
Oct 23, 2009	48.65	48.65	48.30	48.30	1,727	-0.30(-0.62%)
Oct 22, 2009	47.83	48.60	47.70	48.60	9,115	+0.78(+1.63%)
Oct 21, 2009	48.85	48.85	47.82	47.82	741	-0.83(-1.71%)
Oct 20, 2009	48.45	48.65	48.45	48.65	2,060	-1.45(-2.89%)
Oct 19, 2009	49.15	50.20	49.15	50.10	2,491	+0.80(+1.62%)
Oct 16, 2009	49.53	49.53	48.98	49.30	2,779	+0.29(+0.59%)
Oct 15, 2009	49.10	49.20	48.80	49.01	2,532	-0.34(-0.69%)
Oct 14, 2009	49.43	49.43	49.10	49.35	2,934	+1.85(+3.89%)
Oct 13, 2009	47.60	47.60	46.86	47.50	3,912	-0.50(-1.04%)
Oct 12, 2009	48.15	48.40	48.00	48.00	2,871	+1.30(+2.78%)
Oct 09, 2009	46.34	46.70	46.28	46.70	9,479	+0.69(+1.50%)
Oct 08, 2009	45.63	46.34	45.50	46.01	8,501	+1.26(+2.82%)
Oct 07, 2009	44.78	44.85	44.56	44.75	3,764	-0.78(-1.71%)
Oct 06, 2009	44.65	45.87	44.65	45.53	3,428	+1.28(+2.89%)
Oct 05, 2009	43.21	44.25	43.21	44.25	2,111	+0.98(+2.26%)
Oct 02, 2009	42.45	43.38	42.45	43.27	2,407	-0.74(-1.68%)

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.