Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	53.57	53.22	53.22	53.22	114,763	+0.29(+0.55%)
Dec 30, 2009	52.74	53.00	52.59	52.93	296,282	+0.09(+0.17%)
Dec 29, 2009	53.07	53.07	52.61	52.84	64,380	-0.05(-0.10%)
Dec 28, 2009	53.18	53.22	52.69	52.89	126,208	-0.17(-0.32%)
Dec 24, 2009	52.69	53.10	52.69	53.06	97,386	+0.82(+1.57%)
Dec 23, 2009	52.25	52.42	51.96	52.24	147,740	+0.50(+0.96%)
Dec 22, 2009	51.96	52.11	51.55	51.74	936,733	-0.26(-0.50%)
Dec 21, 2009	51.76	52.56	51.59	52.00	123,085	+0.07(+0.14%)
Dec 18, 2009	52.10	52.23	51.36	51.93	177,749	-0.64(-1.22%)
Dec 17, 2009	52.78	52.86	52.24	52.57	181,513	-1.30(-2.41%)
Dec 16, 2009	53.88	53.98	53.57	53.87	136,753	-0.18(-0.34%)
Dec 15, 2009	54.14	54.34	53.88	54.05	92,516	-0.38(-0.69%)
Dec 14, 2009	54.61	54.72	54.33	54.43	148,036	+0.07(+0.14%)
Dec 11, 2009	54.31	54.51	53.99	54.36	51,247	+0.24(+0.45%)
Dec 10, 2009	54.29	54.35	53.88	54.11	113,069	-0.22(-0.41%)
Dec 09, 2009	54.41	54.41	53.82	54.33	107,099	+0.04(+0.07%)
Dec 08, 2009	54.90	54.90	54.11	54.30	102,525	-0.85(-1.54%)
Dec 07, 2009	55.41	55.60	55.07	55.15	65,641	-0.55(-0.98%)
Dec 04, 2009	56.16	56.45	55.18	55.69	196,920	+0.72(+1.30%)
Dec 03, 2009	55.63	55.91	54.98	54.98	94,882	-0.44(-0.80%)
Dec 02, 2009	55.45	55.75	55.18	55.42	85,995	+0.44(+0.81%)
Dec 01, 2009	54.28	55.36	54.28	54.98	104,564	+1.66(+3.12%)
Nov 30, 2009	53.40	53.84	53.20	53.31	165,490	+0.08(+0.15%)
Nov 27, 2009	53.22	54.09	52.03	53.23	193,977	-1.98(-3.59%)
Nov 25, 2009	54.98	55.25	54.83	55.21	92,443	+0.41(+0.76%)
Nov 24, 2009	54.87	54.87	54.25	54.80	91,348	-0.33(-0.60%)
Nov 23, 2009	55.66	55.89	55.13	55.13	93,702	+0.78(+1.44%)
Nov 20, 2009	54.08	54.40	53.94	54.35	193,756	-0.04(-0.07%)
Nov 19, 2009	54.74	54.78	53.94	54.39	200,744	-0.92(-1.67%)
Nov 18, 2009	55.83	55.83	54.99	55.31	182,559	-0.83(-1.47%)
Nov 17, 2009	55.80	56.20	55.49	56.14	121,413	+0.07(+0.13%)
Nov 16, 2009	55.85	56.38	55.72	56.06	206,557	+0.96(+1.74%)
Nov 13, 2009	54.87	55.27	54.57	55.10	154,808	+0.77(+1.41%)
Nov 12, 2009	54.90	55.10	54.13	54.33	74,463	-0.76(-1.38%)
Nov 11, 2009	55.63	55.63	54.90	55.10	144,484	+0.29(+0.53%)
Nov 10, 2009	54.47	54.87	54.34	54.81	293,601	-0.33(-0.59%)
Nov 09, 2009	54.47	55.15	54.44	55.13	177,828	+1.79(+3.35%)
Nov 06, 2009	53.13	53.72	52.88	53.34	109,413	-0.24(-0.44%)
Nov 05, 2009	52.93	53.58	52.73	53.58	106,880	+1.12(+2.14%)
Nov 04, 2009	52.86	53.26	52.32	52.46	123,232	+0.78(+1.52%)
Nov 03, 2009	50.98	51.81	50.67	51.67	381,569	-0.04(-0.09%)
Nov 02, 2009	51.60	52.20	50.99	51.72	163,947	+1.30(+2.58%)
Oct 30, 2009	52.05	52.09	50.20	50.42	187,780	-1.78(-3.41%)
Oct 29, 2009	51.39	52.45	51.39	52.20	221,107	+1.14(+2.23%)
Oct 28, 2009	52.14	52.21	50.79	51.06	214,675	-1.77(-3.36%)
Oct 27, 2009	53.34	53.50	52.78	52.83	166,525	-0.43(-0.81%)
Oct 26, 2009	54.31	54.65	53.15	53.26	236,700	-0.57(-1.06%)
Oct 23, 2009	54.06	54.15	53.57	53.83	219,502	-0.01(-0.03%)
Oct 22, 2009	53.39	53.88	52.87	53.85	199,007	+0.73(+1.38%)
Oct 21, 2009	53.28	54.24	53.11	53.11	174,105	-0.20(-0.38%)
Oct 20, 2009	53.20	53.58	53.18	53.31	177,372	-0.57(-1.06%)
Oct 19, 2009	53.38	53.96	53.18	53.88	169,198	+1.61(+3.08%)
Oct 16, 2009	52.58	52.99	52.06	52.27	100,942	-1.04(-1.95%)
Oct 15, 2009	52.92	53.32	52.83	53.31	230,679	-0.07(-0.14%)
Oct 14, 2009	52.29	53.40	52.29	53.39	200,900	+1.84(+3.57%)
Oct 13, 2009	51.70	51.76	51.02	51.55	111,327	+0.27(+0.52%)
Oct 12, 2009	51.65	51.71	51.13	51.28	363,831	-0.27(-0.52%)
Oct 09, 2009	51.43	51.69	51.39	51.55	241,549	+0.21(+0.41%)
Oct 08, 2009	51.32	51.71	51.14	51.34	197,694	+0.71(+1.41%)
Oct 07, 2009	50.54	50.78	50.29	50.62	78,068	+0.49(+0.97%)
Oct 06, 2009	49.79	50.58	49.41	50.14	147,998	+1.47(+3.01%)
Oct 05, 2009	48.08	49.02	48.08	48.67	105,081	+1.12(+2.36%)
Oct 02, 2009	47.31	47.89	47.05	47.55	159,760	-0.09(-0.19%)

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.