Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	56.07	56.37	56.37	56.37	1,348,400	+0.42(+0.75%)
Dec 30, 2009	55.00	56.08	54.84	55.95	1,872,511	+0.67(+1.21%)
Dec 29, 2009	55.50	55.90	55.04	55.28	714,513	-0.20(-0.36%)
Dec 28, 2009	55.48	56.37	55.27	55.48	1,418,005	+0.42(+0.76%)
Dec 24, 2009	54.76	55.25	54.76	55.06	419,117	+0.09(+0.16%)
Dec 23, 2009	54.79	55.26	54.50	54.97	869,105	+0.49(+0.90%)
Dec 22, 2009	54.06	54.85	53.75	54.48	1,339,685	+0.79(+1.47%)
Dec 21, 2009	52.28	53.70	52.27	53.69	1,524,216	+1.64(+3.15%)
Dec 18, 2009	52.12	52.59	51.14	52.05	1,592,307	+0.15(+0.29%)
Dec 17, 2009	52.70	52.70	51.69	51.90	673,560	-0.41(-0.78%)
Dec 16, 2009	52.78	53.46	52.15	52.31	1,260,890	+0.18(+0.35%)
Dec 15, 2009	51.69	52.78	51.63	52.13	1,050,960	+0.34(+0.66%)
Dec 14, 2009	51.69	52.00	51.08	51.79	1,045,576	+0.76(+1.49%)
Dec 11, 2009	52.18	52.26	50.77	51.03	891,925	-0.79(-1.52%)
Dec 10, 2009	50.92	52.13	50.92	51.82	904,226	+0.63(+1.23%)
Dec 09, 2009	51.22	51.30	50.68	51.19	1,084,191	+0.04(+0.08%)
Dec 08, 2009	51.10	51.40	50.57	51.15	1,429,937	-0.03(-0.06%)
Dec 07, 2009	51.44	51.96	50.46	51.18	2,280,207	-0.94(-1.80%)
Dec 04, 2009	52.08	52.46	51.29	52.12	1,494,933	+0.42(+0.81%)
Dec 03, 2009	51.90	52.15	51.51	51.70	2,424,146	+0.05(+0.10%)
Dec 02, 2009	50.46	51.87	50.43	51.65	1,872,165	+1.14(+2.26%)
Dec 01, 2009	48.18	50.60	48.01	50.51	2,294,007	+2.68(+5.60%)
Nov 30, 2009	47.57	48.08	47.31	47.83	792,981	+0.06(+0.13%)
Nov 27, 2009	47.07	48.14	46.70	47.77	727,865	-0.53(-1.10%)
Nov 25, 2009	47.90	48.36	47.77	48.30	874,901	+0.68(+1.43%)
Nov 24, 2009	46.93	47.76	46.60	47.62	955,636	+0.77(+1.64%)
Nov 23, 2009	47.42	48.10	46.56	46.85	1,065,480	+0.08(+0.17%)
Nov 20, 2009	46.60	46.86	46.09	46.77	974,190	+0.05(+0.11%)
Nov 19, 2009	47.10	47.10	45.63	46.72	1,521,115	-0.64(-1.35%)
Nov 18, 2009	47.52	47.96	47.25	47.36	890,790	-0.30(-0.63%)
Nov 17, 2009	47.67	47.91	47.13	47.66	1,335,944	-0.45(-0.94%)
Nov 16, 2009	47.21	48.63	47.21	48.11	1,667,094	+0.98(+2.08%)
Nov 13, 2009	46.45	47.20	45.97	47.13	1,469,325	+1.09(+2.37%)
Nov 12, 2009	46.42	47.07	45.75	46.04	1,142,706	-0.53(-1.14%)
Nov 11, 2009	46.36	47.08	46.02	46.57	1,459,450	+0.72(+1.57%)
Nov 10, 2009	46.07	46.35	45.14	45.85	1,379,732	-0.68(-1.46%)
Nov 09, 2009	45.00	46.66	44.94	46.53	1,642,330	+2.22(+5.01%)
Nov 06, 2009	44.57	45.00	44.12	44.31	1,411,580	-0.51(-1.14%)
Nov 05, 2009	43.52	44.87	43.27	44.82	1,851,282	+2.04(+4.77%)
Nov 04, 2009	42.73	43.99	42.65	42.78	1,403,845	+0.52(+1.23%)
Nov 03, 2009	41.66	42.52	40.50	42.26	1,443,261	+0.40(+0.96%)
Nov 02, 2009	42.08	42.53	41.19	41.86	1,661,979	-0.24(-0.57%)
Oct 30, 2009	43.29	43.40	41.93	42.10	1,697,827	-0.98(-2.27%)
Oct 29, 2009	42.50	43.26	42.48	43.08	1,502,519	+0.93(+2.21%)
Oct 28, 2009	43.60	43.88	41.92	42.15	1,795,144	-1.41(-3.24%)
Oct 27, 2009	44.85	44.93	43.25	43.56	1,802,560	-1.08(-2.42%)
Oct 26, 2009	44.62	45.75	44.40	44.64	1,890,875	+0.28(+0.63%)
Oct 23, 2009	44.60	45.03	44.18	44.36	1,670,970	-0.09(-0.20%)
Oct 22, 2009	45.20	45.26	43.78	44.45	4,251,331	-1.44(-3.14%)
Oct 21, 2009	42.72	46.25	42.43	45.89	8,038,920	+4.73(+11.49%)
Oct 20, 2009	41.06	41.80	40.81	41.16	2,764,692	+0.05(+0.12%)
Oct 19, 2009	40.46	41.20	40.01	41.11	1,996,289	+0.78(+1.93%)
Oct 16, 2009	39.89	40.58	39.78	40.33	1,959,793	+0.06(+0.15%)
Oct 15, 2009	40.20	40.61	39.75	40.27	2,048,219	+0.07(+0.17%)
Oct 14, 2009	39.37	40.33	39.37	40.20	2,462,183	+1.08(+2.76%)
Oct 13, 2009	40.12	40.12	38.90	39.12	2,603,798	-1.31(-3.24%)
Oct 12, 2009	39.99	40.49	39.25	40.43	2,124,101	+1.34(+3.43%)
Oct 09, 2009	37.50	39.29	37.38	39.09	2,893,984	+1.99(+5.36%)
Oct 08, 2009	36.89	37.37	36.27	37.10	1,890,387	+0.47(+1.28%)
Oct 07, 2009	36.46	36.83	36.22	36.63	1,151,118	-0.02(-0.05%)
Oct 06, 2009	36.08	36.91	36.02	36.65	1,905,691	+1.13(+3.18%)
Oct 05, 2009	34.63	35.80	34.63	35.52	1,250,230	+0.92(+2.66%)
Oct 02, 2009	34.65	35.55	34.38	34.60	1,334,507	-0.29(-0.83%)

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.