Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	49.32	49.12	49.12	49.12	148,127	-0.21(-0.42%)
Dec 30, 2009	49.08	49.40	48.86	49.33	261,547	-0.02(-0.05%)
Dec 29, 2009	49.07	49.45	48.53	49.35	740,163	+0.66(+1.36%)
Dec 28, 2009	48.77	48.96	48.41	48.69	271,976	+0.22(+0.45%)
Dec 24, 2009	48.54	48.78	48.41	48.48	146,071	+0.16(+0.34%)
Dec 23, 2009	48.01	49.01	47.83	48.31	399,247	+0.53(+1.11%)
Dec 22, 2009	47.59	47.96	47.42	47.78	286,238	+0.19(+0.40%)
Dec 21, 2009	47.56	48.24	47.56	47.59	1,132,440	+0.10(+0.20%)
Dec 18, 2009	47.30	47.69	46.69	47.50	450,460	+0.66(+1.40%)
Dec 17, 2009	46.82	47.10	46.52	46.84	302,263	+0.22(+0.47%)
Dec 16, 2009	46.06	47.04	46.06	46.62	566,386	+0.58(+1.26%)
Dec 15, 2009	45.64	46.13	45.40	46.04	599,284	+0.59(+1.29%)
Dec 14, 2009	45.18	45.48	45.18	45.45	454,307	+0.27(+0.60%)
Dec 11, 2009	45.42	45.67	44.95	45.18	221,983	-0.25(-0.55%)
Dec 10, 2009	45.22	45.50	44.88	45.43	333,083	+0.31(+0.68%)
Dec 09, 2009	44.37	45.30	44.37	45.12	445,330	+0.67(+1.51%)
Dec 08, 2009	44.08	44.66	44.08	44.45	482,345	-0.03(-0.07%)
Dec 07, 2009	44.79	45.08	44.26	44.48	636,162	-0.69(-1.52%)
Dec 04, 2009	45.35	45.83	44.70	45.17	535,419	+0.28(+0.62%)
Dec 03, 2009	45.85	45.95	44.89	44.89	499,007	-0.97(-2.11%)
Dec 02, 2009	45.35	46.02	45.27	45.86	982,226	+0.70(+1.55%)
Dec 01, 2009	44.85	45.23	44.63	45.16	400,267	+0.98(+2.21%)
Nov 30, 2009	44.08	44.57	43.83	44.19	248,533	+0.10(+0.23%)
Nov 27, 2009	43.64	44.33	43.49	44.09	119,167	-0.59(-1.31%)
Nov 25, 2009	44.31	44.70	44.00	44.67	224,835	+0.27(+0.61%)
Nov 24, 2009	44.15	44.40	43.77	44.40	167,854	+0.09(+0.21%)
Nov 23, 2009	44.87	45.08	44.10	44.31	497,031	+0.34(+0.77%)
Nov 20, 2009	43.93	44.07	43.62	43.97	248,497	-0.42(-0.95%)
Nov 19, 2009	44.83	44.87	44.00	44.39	475,179	-0.85(-1.88%)
Nov 18, 2009	45.74	45.82	45.05	45.24	300,053	-0.56(-1.23%)
Nov 17, 2009	45.31	45.99	45.08	45.80	298,165	+0.47(+1.05%)
Nov 16, 2009	44.34	45.54	44.34	45.33	497,180	+1.14(+2.57%)
Nov 13, 2009	44.08	44.78	43.79	44.19	377,086	-0.02(-0.05%)
Nov 12, 2009	44.66	45.08	43.98	44.21	334,928	-0.89(-1.96%)
Nov 11, 2009	46.07	46.27	45.01	45.10	396,396	-0.47(-1.04%)
Nov 10, 2009	45.52	45.75	44.99	45.57	480,287	-0.34(-0.73%)
Nov 09, 2009	45.43	45.96	45.43	45.91	698,226	+0.91(+2.03%)
Nov 06, 2009	44.63	45.33	44.49	45.00	325,711	-0.16(-0.36%)
Nov 05, 2009	44.46	45.33	44.20	45.16	377,324	+0.78(+1.76%)
Nov 04, 2009	44.37	45.00	43.99	44.38	363,089	+0.11(+0.24%)
Nov 03, 2009	43.25	44.50	43.15	44.27	784,830	+0.64(+1.46%)
Nov 02, 2009	43.82	44.16	43.06	43.63	670,859	+0.26(+0.59%)
Oct 30, 2009	44.43	44.50	42.89	43.37	971,304	-1.10(-2.47%)
Oct 29, 2009	44.61	45.70	44.33	44.47	851,008	+0.00(+0.00%)
Oct 28, 2009	44.93	45.33	44.15	44.47	1,000,775	-0.98(-2.16%)
Oct 27, 2009	46.44	46.55	44.98	45.45	1,035,273	-1.14(-2.45%)
Oct 26, 2009	47.14	48.30	46.42	46.59	628,195	-0.59(-1.24%)
Oct 23, 2009	47.13	47.38	46.82	47.18	849,075	+0.17(+0.37%)
Oct 22, 2009	46.43	47.05	45.59	47.00	1,079,646	+1.53(+3.36%)
Oct 21, 2009	45.35	46.87	45.35	45.48	607,902	+0.13(+0.28%)
Oct 20, 2009	44.57	45.53	44.56	45.35	421,011	+0.05(+0.10%)
Oct 19, 2009	44.64	45.84	44.41	45.30	675,265	+0.53(+1.18%)
Oct 16, 2009	45.18	45.38	44.38	44.78	638,731	-0.52(-1.15%)
Oct 15, 2009	44.54	45.49	44.23	45.30	639,525	+0.69(+1.55%)
Oct 14, 2009	44.48	44.65	44.03	44.61	503,845	+0.85(+1.95%)
Oct 13, 2009	44.02	44.02	43.23	43.75	236,334	-0.27(-0.62%)
Oct 12, 2009	43.92	44.30	43.75	44.03	262,023	+0.44(+1.00%)
Oct 09, 2009	44.04	44.34	43.29	43.59	223,354	-0.45(-1.02%)
Oct 08, 2009	43.15	44.17	42.92	44.04	655,360	+1.21(+2.83%)
Oct 07, 2009	42.66	42.88	42.42	42.83	193,666	+0.19(+0.44%)
Oct 06, 2009	42.55	43.14	42.30	42.64	414,315	+0.52(+1.22%)
Oct 05, 2009	41.55	42.34	41.32	42.13	333,622	+0.86(+2.09%)
Oct 02, 2009	41.19	41.71	40.96	41.26	707,743	-0.25(-0.59%)

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.