Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	61.09	60.61	60.61	60.61	1,091,766	-0.64(-1.04%)
Dec 30, 2009	61.24	61.26	60.80	61.25	744,789	-0.02(-0.04%)
Dec 29, 2009	61.18	61.46	60.82	61.27	859,006	+0.12(+0.20%)
Dec 28, 2009	61.06	61.23	60.86	61.15	878,115	+0.27(+0.44%)
Dec 24, 2009	60.99	60.99	60.53	60.88	519,440	+0.05(+0.08%)
Dec 23, 2009	60.32	60.96	60.23	60.83	2,103,610	+0.59(+0.98%)
Dec 22, 2009	58.76	60.31	58.63	60.24	2,142,506	+1.68(+2.87%)
Dec 21, 2009	57.57	58.67	57.57	58.56	2,083,493	+1.02(+1.78%)
Dec 18, 2009	58.42	58.42	56.48	57.54	4,547,807	-0.48(-0.82%)
Dec 17, 2009	59.26	59.26	58.01	58.01	2,356,043	-1.43(-2.40%)
Dec 16, 2009	59.78	59.82	59.26	59.44	1,706,037	-0.24(-0.40%)
Dec 15, 2009	59.61	60.03	59.23	59.68	1,186,923	+0.07(+0.12%)
Dec 14, 2009	59.98	60.10	59.60	59.61	1,543,107	+0.08(+0.14%)
Dec 11, 2009	59.74	60.14	59.43	59.53	1,356,820	-0.16(-0.27%)
Dec 10, 2009	59.31	60.06	59.00	59.69	1,399,176	+0.52(+0.88%)
Dec 09, 2009	59.30	59.55	58.88	59.16	1,470,967	-0.30(-0.50%)
Dec 08, 2009	59.93	59.93	59.10	59.46	1,320,106	-0.48(-0.81%)
Dec 07, 2009	60.08	60.43	59.71	59.95	1,364,357	-0.04(-0.06%)
Dec 04, 2009	59.56	60.57	59.52	59.99	2,647,429	+0.57(+0.96%)
Dec 03, 2009	59.03	59.94	57.75	59.42	2,562,202	+0.62(+1.06%)
Dec 02, 2009	58.59	59.10	57.84	58.80	1,846,626	+0.38(+0.66%)
Dec 01, 2009	57.84	58.70	57.77	58.41	1,733,237	+0.92(+1.60%)
Nov 30, 2009	57.52	57.61	57.07	57.49	1,576,612	+0.06(+0.11%)
Nov 27, 2009	57.11	57.64	56.51	57.43	800,856	-0.62(-1.07%)
Nov 25, 2009	58.08	58.41	57.80	58.05	1,257,167	+0.02(+0.03%)
Nov 24, 2009	58.37	58.48	57.84	58.03	2,263,713	+0.20(+0.35%)
Nov 23, 2009	57.16	57.85	56.95	57.84	3,020,122	+1.19(+2.10%)
Nov 20, 2009	57.63	57.63	56.30	56.64	2,146,176	+0.18(+0.33%)
Nov 19, 2009	56.61	56.67	55.88	56.46	2,134,684	-0.08(-0.15%)
Nov 18, 2009	56.87	57.20	56.32	56.54	2,069,868	-0.18(-0.33%)
Nov 17, 2009	56.33	56.80	56.20	56.73	1,867,674	+0.40(+0.71%)
Nov 16, 2009	55.88	56.41	55.78	56.33	1,962,809	+0.44(+0.78%)
Nov 13, 2009	55.54	55.95	55.34	55.89	1,462,163	+0.40(+0.72%)
Nov 12, 2009	55.51	55.83	54.87	55.49	2,228,488	-0.48(-0.85%)
Nov 11, 2009	55.27	56.24	55.18	55.97	2,588,079	+0.73(+1.32%)
Nov 10, 2009	55.08	55.34	54.79	55.24	2,444,398	+0.18(+0.32%)
Nov 09, 2009	54.43	55.18	54.32	55.06	2,197,318	+0.85(+1.56%)
Nov 06, 2009	53.00	54.55	52.82	54.22	3,421,866	+1.30(+2.45%)
Nov 05, 2009	52.77	53.03	52.37	52.92	3,724,658	+0.26(+0.50%)
Nov 04, 2009	54.02	54.55	52.52	52.65	4,270,542	-1.08(-2.00%)
Nov 03, 2009	53.03	53.73	52.01	53.73	3,995,058	+0.74(+1.39%)
Nov 02, 2009	52.47	53.22	52.18	52.99	2,954,578	+0.45(+0.86%)
Oct 30, 2009	52.10	52.82	51.90	52.54	3,282,748	+0.22(+0.43%)
Oct 29, 2009	50.93	52.36	50.88	52.32	3,402,810	+1.13(+2.21%)
Oct 28, 2009	51.73	51.96	51.15	51.19	3,423,113	-0.65(-1.25%)
Oct 27, 2009	51.63	52.24	51.63	51.83	2,348,737	-0.05(-0.09%)
Oct 26, 2009	51.87	52.06	51.52	51.88	3,359,595	+0.00(+0.00%)
Oct 23, 2009	51.98	52.09	51.86	51.88	2,565,416	-0.41(-0.79%)
Oct 22, 2009	51.86	52.66	51.65	52.29	2,172,924	+0.43(+0.83%)
Oct 21, 2009	52.26	52.68	51.76	51.86	2,955,683	-0.03(-0.06%)
Oct 20, 2009	51.96	52.06	51.82	51.89	3,049,580	-1.06(-2.00%)
Oct 19, 2009	53.23	53.39	52.88	52.95	1,734,761	-0.28(-0.52%)
Oct 16, 2009	52.42	53.38	52.42	53.23	2,063,569	+0.70(+1.33%)
Oct 15, 2009	52.50	52.83	52.25	52.53	2,280,516	-0.16(-0.31%)
Oct 14, 2009	53.03	53.03	52.50	52.69	2,084,439	-0.19(-0.36%)
Oct 13, 2009	52.73	53.19	52.62	52.89	1,932,082	+0.15(+0.29%)
Oct 12, 2009	52.75	53.02	52.57	52.73	882,834	-0.11(-0.20%)
Oct 09, 2009	52.57	53.15	52.57	52.84	1,414,126	+0.22(+0.42%)
Oct 08, 2009	52.19	53.35	52.12	52.62	1,802,965	+0.57(+1.09%)
Oct 07, 2009	51.88	52.10	51.72	52.05	1,576,944	+0.12(+0.24%)
Oct 06, 2009	51.98	52.19	51.65	51.92	2,745,658	+0.23(+0.45%)
Oct 05, 2009	51.96	51.96	51.31	51.69	1,897,514	-0.03(-0.06%)
Oct 02, 2009	52.31	52.66	51.39	51.72	2,686,695	-0.76(-1.45%)

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.