Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	56.20	55.56	55.56	55.56	1,046,127	-0.83(-1.47%)
Dec 30, 2009	56.93	56.93	56.02	56.38	785,098	-0.44(-0.78%)
Dec 29, 2009	56.48	56.89	56.40	56.83	1,280,584	+0.43(+0.76%)
Dec 28, 2009	56.22	56.44	55.88	56.40	1,170,963	+0.56(+1.00%)
Dec 24, 2009	56.13	56.20	55.60	55.84	663,896	+0.01(+0.02%)
Dec 23, 2009	56.21	56.45	55.78	55.83	1,233,868	-0.14(-0.25%)
Dec 22, 2009	56.52	56.92	55.89	55.97	1,750,538	-0.56(-0.99%)
Dec 21, 2009	56.69	57.33	56.45	56.53	2,329,941	+0.26(+0.46%)
Dec 18, 2009	56.87	56.87	55.97	56.28	2,171,323	-0.32(-0.57%)
Dec 17, 2009	56.36	56.72	55.86	56.60	2,342,377	-0.02(-0.03%)
Dec 16, 2009	56.94	56.97	56.30	56.61	2,327,492	-0.04(-0.08%)
Dec 15, 2009	56.11	56.99	55.76	56.66	2,731,898	+0.67(+1.19%)
Dec 14, 2009	56.08	56.20	55.88	55.99	1,641,050	+0.67(+1.20%)
Dec 11, 2009	55.59	55.90	55.10	55.33	1,816,904	-0.13(-0.24%)
Dec 10, 2009	54.11	55.65	54.01	55.46	2,661,733	+1.35(+2.50%)
Dec 09, 2009	54.45	54.45	53.52	54.11	3,556,019	-0.36(-0.67%)
Dec 08, 2009	54.05	54.63	53.94	54.47	3,927,018	+0.34(+0.62%)
Dec 07, 2009	54.08	54.98	54.03	54.13	2,245,524	-0.04(-0.07%)
Dec 04, 2009	54.37	55.03	53.80	54.17	2,258,627	-0.04(-0.08%)
Dec 03, 2009	55.11	55.41	54.13	54.21	2,772,713	-0.88(-1.60%)
Dec 02, 2009	55.26	55.82	55.07	55.09	2,276,622	-0.44(-0.80%)
Dec 01, 2009	55.21	55.84	55.21	55.54	2,685,698	+0.41(+0.74%)
Nov 30, 2009	55.88	55.88	55.09	55.13	1,892,277	-0.65(-1.16%)
Nov 27, 2009	55.53	56.19	54.99	55.78	724,468	-0.73(-1.29%)
Nov 25, 2009	57.07	57.08	56.41	56.51	1,137,841	+0.02(+0.03%)
Nov 24, 2009	55.92	56.72	55.78	56.49	1,999,041	+0.46(+0.82%)
Nov 23, 2009	56.58	56.78	55.86	56.03	2,109,823	-0.08(-0.14%)
Nov 20, 2009	55.75	56.53	55.48	56.11	2,276,006	+0.06(+0.11%)
Nov 19, 2009	56.49	56.77	55.57	56.05	1,818,404	-0.57(-1.00%)
Nov 18, 2009	56.71	56.82	56.13	56.61	1,156,868	-0.04(-0.08%)
Nov 17, 2009	57.09	57.09	56.57	56.66	1,978,766	-0.50(-0.87%)
Nov 16, 2009	56.99	57.76	56.84	57.16	1,851,106	+0.05(+0.09%)
Nov 13, 2009	56.89	57.33	56.54	57.10	1,373,878	+0.34(+0.60%)
Nov 12, 2009	56.85	57.40	56.60	56.77	1,740,263	+0.05(+0.09%)
Nov 11, 2009	57.02	57.28	56.45	56.71	1,782,917	-0.42(-0.73%)
Nov 10, 2009	56.74	57.33	56.69	57.13	1,733,069	+0.31(+0.55%)
Nov 09, 2009	56.00	56.89	55.73	56.82	2,471,073	+1.19(+2.14%)
Nov 06, 2009	54.88	55.65	53.77	55.63	1,950,755	+0.69(+1.26%)
Nov 05, 2009	54.12	55.16	54.12	54.93	2,897,294	+0.94(+1.75%)
Nov 04, 2009	53.87	54.53	53.51	53.99	3,316,993	+0.44(+0.81%)
Nov 03, 2009	52.84	53.73	52.53	53.56	3,736,404	+0.63(+1.19%)
Nov 02, 2009	52.46	52.92	52.21	52.92	2,817,208	+0.72(+1.38%)
Oct 30, 2009	52.25	52.81	51.97	52.20	3,073,906	-0.15(-0.29%)
Oct 29, 2009	51.15	52.51	51.15	52.36	3,128,146	+0.37(+0.72%)
Oct 28, 2009	53.79	53.79	49.62	51.98	6,669,228	-1.01(-1.91%)
Oct 27, 2009	53.77	53.94	52.83	53.00	3,995,711	-0.71(-1.32%)
Oct 26, 2009	53.65	54.89	53.53	53.71	2,802,070	+0.10(+0.18%)
Oct 23, 2009	53.80	53.91	53.40	53.61	2,660,240	-0.41(-0.76%)
Oct 22, 2009	54.09	54.41	53.74	54.02	2,447,307	-0.09(-0.16%)
Oct 21, 2009	54.88	55.03	54.01	54.11	3,191,176	-0.92(-1.68%)
Oct 20, 2009	54.96	55.41	54.94	55.03	3,475,331	+0.58(+1.06%)
Oct 19, 2009	54.40	54.65	53.88	54.45	2,101,418	+0.17(+0.31%)
Oct 16, 2009	54.05	54.48	53.67	54.28	2,600,109	-0.20(-0.36%)
Oct 15, 2009	54.60	55.07	54.28	54.48	2,635,530	-0.25(-0.45%)
Oct 14, 2009	54.12	54.91	54.05	54.73	2,137,591	+0.95(+1.77%)
Oct 13, 2009	54.31	54.31	53.54	53.78	1,972,197	-0.55(-1.01%)
Oct 12, 2009	54.45	54.95	53.85	54.33	3,042,652	+0.56(+1.04%)
Oct 09, 2009	52.77	54.10	52.77	53.77	3,236,253	+0.84(+1.60%)
Oct 08, 2009	53.04	53.33	52.89	52.92	2,643,847	+0.21(+0.40%)
Oct 07, 2009	51.65	52.87	51.58	52.71	3,225,762	+1.12(+2.17%)
Oct 06, 2009	51.52	52.19	51.06	51.59	2,250,093	+0.44(+0.85%)
Oct 05, 2009	51.43	51.43	50.97	51.16	1,771,115	-0.13(-0.26%)
Oct 02, 2009	51.57	52.00	51.14	51.29	1,810,531	-0.60(-1.15%)

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.