Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	47.79	46.83	46.83	46.83	1,081,275	-0.80(-1.68%)
Dec 30, 2009	47.89	47.89	47.01	47.63	1,301,219	-0.36(-0.74%)
Dec 29, 2009	49.63	49.69	47.91	47.99	1,975,878	-1.29(-2.61%)
Dec 28, 2009	49.98	50.20	49.06	49.27	1,844,772	-0.52(-1.04%)
Dec 24, 2009	49.68	49.84	49.31	49.79	571,124	+0.52(+1.05%)
Dec 23, 2009	49.07	49.40	48.62	49.27	1,230,113	+0.48(+0.98%)
Dec 22, 2009	49.26	49.26	48.27	48.79	1,785,243	+0.27(+0.56%)
Dec 21, 2009	49.11	49.11	47.80	48.52	2,796,677	+0.50(+1.04%)
Dec 18, 2009	47.07	48.02	46.98	48.02	4,259,390	+1.58(+3.40%)
Dec 17, 2009	46.12	46.96	45.53	46.45	3,461,045	-0.38(-0.80%)
Dec 16, 2009	44.67	46.90	44.63	46.82	5,393,715	+2.35(+5.28%)
Dec 15, 2009	44.33	45.12	44.03	44.47	3,841,778	+0.05(+0.11%)
Dec 14, 2009	44.45	44.92	44.30	44.43	6,128,396	+3.67(+9.01%)
Dec 11, 2009	41.41	41.43	40.57	40.75	3,444,199	-0.62(-1.50%)
Dec 10, 2009	40.47	41.93	40.45	41.37	4,668,840	+1.33(+3.33%)
Dec 09, 2009	40.89	41.03	39.45	40.04	5,104,207	-0.68(-1.66%)
Dec 08, 2009	41.87	42.16	40.54	40.72	4,524,576	-1.46(-3.45%)
Dec 07, 2009	42.35	43.16	42.07	42.17	4,787,583	-0.27(-0.64%)
Dec 04, 2009	44.85	45.46	42.26	42.44	5,234,907	-1.60(-3.63%)
Dec 03, 2009	44.47	45.19	43.91	44.04	2,313,245	-0.52(-1.16%)
Dec 02, 2009	44.50	45.23	44.43	44.56	3,568,938	-0.33(-0.73%)
Dec 01, 2009	45.12	45.47	44.76	44.89	1,807,560	+0.61(+1.38%)
Nov 30, 2009	44.45	45.46	43.71	44.28	3,263,344	-0.75(-1.67%)
Nov 27, 2009	44.11	45.34	43.68	45.03	1,692,573	-0.89(-1.94%)
Nov 25, 2009	44.39	45.97	43.86	45.92	3,578,385	+1.71(+3.87%)
Nov 24, 2009	43.68	44.44	43.61	44.21	2,531,722	+0.07(+0.15%)
Nov 23, 2009	44.94	45.22	43.98	44.14	2,519,625	+0.47(+1.08%)
Nov 20, 2009	43.30	44.35	43.22	43.67	4,771,710	-0.14(-0.32%)
Nov 19, 2009	44.37	44.37	42.86	43.82	3,722,676	-0.71(-1.60%)
Nov 18, 2009	45.82	46.16	44.28	44.53	2,649,284	-1.24(-2.71%)
Nov 17, 2009	45.93	46.14	45.14	45.77	2,761,394	-0.23(-0.49%)
Nov 16, 2009	45.41	46.84	45.41	46.00	2,668,697	+0.83(+1.83%)
Nov 13, 2009	46.02	46.13	44.60	45.17	4,200,475	-0.85(-1.84%)
Nov 12, 2009	47.89	48.12	45.77	46.01	3,604,874	-2.09(-4.34%)
Nov 11, 2009	49.28	49.36	47.55	48.10	1,785,607	-0.79(-1.61%)
Nov 10, 2009	49.26	49.70	48.40	48.89	1,491,612	-0.66(-1.33%)
Nov 09, 2009	47.81	49.55	47.81	49.55	2,063,598	+2.18(+4.60%)
Nov 06, 2009	47.57	48.71	47.01	47.37	2,179,301	-0.85(-1.75%)
Nov 05, 2009	47.84	48.67	47.27	48.21	2,188,136	+0.58(+1.22%)
Nov 04, 2009	49.03	49.31	47.46	47.63	2,122,872	-0.59(-1.23%)
Nov 03, 2009	46.37	48.59	46.08	48.22	2,278,613	+1.06(+2.25%)
Nov 02, 2009	47.36	48.34	46.40	47.16	2,184,960	+0.14(+0.30%)
Oct 30, 2009	49.64	50.21	46.66	47.02	3,875,565	-2.77(-5.57%)
Oct 29, 2009	48.21	49.81	48.21	49.79	1,849,404	+2.25(+4.74%)
Oct 28, 2009	50.17	50.27	47.47	47.54	3,401,843	-2.51(-5.01%)
Oct 27, 2009	50.65	51.58	49.88	50.04	2,690,420	-0.54(-1.06%)
Oct 26, 2009	52.02	53.29	50.40	50.58	2,097,143	-1.07(-2.07%)
Oct 23, 2009	52.60	52.60	51.25	51.65	3,280,666	-1.70(-3.19%)
Oct 22, 2009	54.11	54.28	52.46	53.35	3,067,776	-1.55(-2.82%)
Oct 21, 2009	54.65	56.49	53.96	54.90	3,568,417	-0.28(-0.51%)
Oct 20, 2009	53.81	55.20	53.73	55.18	2,005,169	+0.33(+0.60%)
Oct 19, 2009	53.74	55.00	53.30	54.85	1,980,982	+1.21(+2.26%)
Oct 16, 2009	52.98	53.85	52.28	53.64	2,532,206	+0.13(+0.25%)
Oct 15, 2009	51.40	53.54	51.32	53.51	2,179,311	+1.61(+3.09%)
Oct 14, 2009	51.61	52.05	51.38	51.90	2,370,023	+1.35(+2.68%)
Oct 13, 2009	50.08	50.70	49.10	50.55	2,222,805	+0.42(+0.84%)
Oct 12, 2009	50.18	50.75	49.72	50.13	1,324,503	+0.30(+0.60%)
Oct 09, 2009	49.69	50.27	49.18	49.83	1,430,981	-0.11(-0.23%)
Oct 08, 2009	47.59	50.00	47.47	49.94	2,940,998	+2.64(+5.58%)
Oct 07, 2009	47.40	47.65	46.55	47.30	1,802,889	-0.11(-0.24%)
Oct 06, 2009	45.74	47.46	45.68	47.41	2,775,675	+2.34(+5.19%)
Oct 05, 2009	44.22	45.47	44.11	45.07	3,181,658	+0.83(+1.87%)
Oct 02, 2009	43.30	44.67	43.19	44.25	2,679,809	+0.09(+0.21%)

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.