Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		53.26	53.26	53.26	0	-0.14(-0.26%)
Dec 30, 2009	52.87	53.40	52.52	53.40	59,407	+0.75(+1.42%)
Dec 29, 2009	53.27	53.44	52.32	52.65	128,494	-0.90(-1.68%)
Dec 24, 2009	52.61	53.55	52.32	53.55	45,452	+0.72(+1.36%)
Dec 23, 2009	53.00	53.01	52.55	52.83	208,911	-0.17(-0.32%)
Dec 22, 2009	52.12	53.00	52.12	53.00	219,576	+0.87(+1.67%)
Dec 21, 2009	52.45	52.96	51.99	52.13	546,443	+0.34(+0.66%)
Dec 18, 2009	51.86	52.61	51.61	51.79	675,866	-0.31(-0.60%)
Dec 17, 2009	51.62	52.33	51.53	52.10	185,042	-0.04(-0.08%)
Dec 16, 2009	52.10	52.53	51.91	52.14	210,998	-0.02(-0.04%)
Dec 15, 2009	52.30	52.60	51.98	52.16	205,101	-0.26(-0.50%)
Dec 14, 2009	52.40	52.71	52.38	52.42	112,844	+0.10(+0.19%)
Dec 11, 2009	51.50	52.56	51.41	52.32	179,999	+0.93(+1.81%)
Dec 10, 2009	51.14	51.87	51.10	51.39	294,630	-0.07(-0.14%)
Dec 09, 2009	52.25	52.25	50.04	51.46	289,104	-0.48(-0.92%)
Dec 08, 2009	51.53	51.94	51.13	51.94	204,510	-0.56(-1.07%)
Dec 07, 2009	51.90	52.50	51.64	52.50	246,944	+0.55(+1.06%)
Dec 04, 2009	51.45	52.43	50.62	51.95	431,649	+0.95(+1.86%)
Dec 03, 2009	52.31	52.31	50.54	51.00	282,797	-0.60(-1.16%)
Dec 02, 2009	51.54	51.74	50.54	51.60	236,540	+0.20(+0.39%)
Dec 01, 2009	51.85	51.85	50.75	51.40	212,220	+1.10(+2.19%)
Nov 30, 2009	52.06	52.24	50.30	50.30	239,660	-1.36(-2.63%)
Nov 27, 2009	50.28	52.19	50.28	51.66	148,027	+1.01(+1.99%)
Nov 26, 2009	52.66	52.66	50.26	50.65	79,083	-1.68(-3.21%)
Nov 25, 2009	52.63	52.89	52.03	52.33	176,144	+0.17(+0.33%)
Nov 24, 2009	53.67	54.10	51.87	52.16	376,904	-1.76(-3.26%)
Nov 23, 2009	53.69	53.92	53.10	53.92	124,504	+0.99(+1.87%)
Nov 20, 2009	52.47	53.43	52.32	52.93	264,020	+0.62(+1.19%)
Nov 19, 2009	53.95	54.13	52.31	52.31	425,539	-1.54(-2.86%)
Nov 18, 2009	54.25	54.50	53.36	53.85	381,358	-0.39(-0.72%)
Nov 17, 2009	54.22	54.51	53.96	54.24	374,823	+0.36(+0.67%)
Nov 16, 2009	53.50	54.21	53.05	53.88	328,340	+0.99(+1.87%)
Nov 13, 2009	52.72	53.23	52.27	52.89	290,105	-0.11(-0.21%)
Nov 12, 2009	53.00	53.24	52.40	53.00	508,726	-0.05(-0.09%)
Nov 11, 2009	53.51	53.75	52.86	53.05	385,235	+0.00(+0.00%)
Nov 10, 2009	53.28	53.70	52.32	53.05	629,737	-0.65(-1.21%)
Nov 09, 2009	54.11	54.39	53.32	53.70	324,771	-0.06(-0.11%)
Nov 06, 2009	49.50	54.66	49.50	53.76	743,116	+6.69(+14.21%)
Nov 05, 2009	46.50	47.45	45.81	47.07	431,718	-0.27(-0.57%)
Nov 04, 2009	45.00	47.34	44.90	47.34	1,133,660	+4.34(+10.09%)
Nov 03, 2009	42.69	43.25	42.14	43.00	132,919	-0.27(-0.62%)
Nov 02, 2009	42.76	43.81	42.10	43.27	266,662	+0.56(+1.31%)
Oct 30, 2009	43.11	44.29	42.35	42.71	405,259	-0.30(-0.70%)
Oct 29, 2009	42.66	43.75	42.03	43.01	238,194	+0.36(+0.84%)
Oct 28, 2009	44.11	44.40	42.51	42.65	332,352	-1.44(-3.27%)
Oct 27, 2009	45.86	45.86	44.09	44.09	204,478	-1.95(-4.24%)
Oct 26, 2009	47.33	47.69	45.73	46.04	235,576	-0.90(-1.92%)
Oct 23, 2009	47.68	47.21	46.86	46.94	256,545	-0.62(-1.30%)
Oct 22, 2009	47.06	48.15	46.61	47.56	191,941	+0.50(+1.06%)
Oct 21, 2009	47.02	47.92	46.65	47.06	217,074	-0.34(-0.72%)
Oct 20, 2009	47.14	47.80	46.84	47.40	190,616	+0.35(+0.74%)
Oct 19, 2009	47.38	48.17	46.77	47.05	166,006	+0.12(+0.26%)
Oct 16, 2009	46.28	47.71	46.28	46.93	185,878	+0.33(+0.71%)
Oct 15, 2009	46.83	46.96	46.16	46.60	161,762	-0.41(-0.87%)
Oct 14, 2009	46.00	47.25	45.97	47.01	280,882	+1.59(+3.50%)
Oct 13, 2009	46.37	46.38	44.50	45.42	272,908	-1.15(-2.47%)
Oct 09, 2009	46.99	47.54	46.07	46.57	298,209	-0.45(-0.96%)
Oct 08, 2009	45.87	47.10	45.29	47.02	419,056	+1.82(+4.03%)
Oct 07, 2009	43.59	45.20	43.41	45.20	186,353	+1.61(+3.69%)
Oct 06, 2009	43.12	45.05	43.12	43.59	766,377	-0.21(-0.48%)
Oct 05, 2009	43.00	44.37	42.64	43.80	645,547	+0.31(+0.71%)
Oct 02, 2009	43.21	44.02	42.63	43.49	271,732	-0.49(-1.11%)

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.