Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	47.46	46.85	46.85	46.85	330,600	-0.50(-1.06%)
Dec 30, 2009	47.25	47.35	47.05	47.35	328,623	+0.06(+0.13%)
Dec 29, 2009	47.00	47.38	46.98	47.29	362,729	+0.31(+0.66%)
Dec 28, 2009	46.96	47.00	46.81	46.98	536,622	+0.09(+0.19%)
Dec 24, 2009	46.71	46.92	46.51	46.89	219,162	+0.22(+0.47%)
Dec 23, 2009	46.58	46.72	46.28	46.67	471,947	+0.14(+0.30%)
Dec 22, 2009	45.96	46.60	45.95	46.53	476,608	+0.48(+1.04%)
Dec 21, 2009	45.13	46.20	45.04	46.05	1,080,909	+1.07(+2.38%)
Dec 18, 2009	44.78	44.98	44.30	44.98	941,943	+0.29(+0.65%)
Dec 17, 2009	45.21	45.29	44.69	44.69	628,147	-1.01(-2.21%)
Dec 16, 2009	46.00	46.10	45.45	45.70	668,429	-0.30(-0.65%)
Dec 15, 2009	46.08	46.30	45.85	46.00	634,069	-0.28(-0.61%)
Dec 14, 2009	46.05	46.36	45.98	46.28	745,676	+0.28(+0.61%)
Dec 11, 2009	46.32	46.46	45.80	46.00	528,634	-0.07(-0.15%)
Dec 10, 2009	45.70	46.40	45.70	46.07	627,664	+0.52(+1.14%)
Dec 09, 2009	45.55	45.55	45.09	45.55	796,465	+0.02(+0.04%)
Dec 08, 2009	45.71	45.71	44.95	45.53	1,107,317	-0.23(-0.50%)
Dec 07, 2009	45.87	46.27	45.72	45.76	542,141	-0.27(-0.59%)
Dec 04, 2009	46.00	46.44	45.58	46.03	939,040	+0.37(+0.81%)
Dec 03, 2009	46.24	46.25	45.60	45.66	1,043,080	-0.35(-0.76%)
Dec 02, 2009	47.15	47.46	45.80	46.01	2,301,594	-0.99(-2.11%)
Dec 01, 2009	47.10	47.61	46.92	47.00	1,262,106	+0.26(+0.56%)
Nov 30, 2009	46.97	47.61	46.64	46.74	1,407,432	-0.09(-0.19%)
Nov 27, 2009	46.41	47.22	46.08	46.83	281,992	-0.61(-1.29%)
Nov 25, 2009	47.78	47.78	47.09	47.44	689,028	+0.74(+1.58%)
Nov 24, 2009	46.67	47.47	46.44	46.70	944,719	-0.06(-0.13%)
Nov 23, 2009	46.16	46.76	45.91	46.76	795,983	+1.15(+2.52%)
Nov 20, 2009	45.57	45.79	45.39	45.61	688,172	-0.15(-0.33%)
Nov 19, 2009	46.20	46.26	45.30	45.76	681,438	-0.64(-1.38%)
Nov 18, 2009	46.32	46.60	46.03	46.40	461,630	+0.07(+0.15%)
Nov 17, 2009	46.37	46.50	45.95	46.33	591,479	-0.25(-0.54%)
Nov 16, 2009	45.40	46.88	45.40	46.58	1,129,275	+1.36(+3.01%)
Nov 13, 2009	45.06	45.58	44.90	45.22	737,295	+0.19(+0.42%)
Nov 12, 2009	45.20	45.52	44.88	45.03	646,826	-0.28(-0.62%)
Nov 11, 2009	45.15	45.39	44.92	45.31	589,146	+0.32(+0.71%)
Nov 10, 2009	44.79	45.04	44.68	44.99	821,885	+0.39(+0.87%)
Nov 09, 2009	43.71	44.86	43.71	44.60	939,705	+1.11(+2.55%)
Nov 06, 2009	43.43	43.91	43.16	43.49	606,196	-0.23(-0.53%)
Nov 05, 2009	43.13	43.72	42.86	43.72	647,236	+1.01(+2.36%)
Nov 04, 2009	42.81	43.37	42.60	42.71	1,048,764	-0.13(-0.30%)
Nov 03, 2009	42.85	42.90	42.15	42.84	1,432,841	-0.34(-0.79%)
Nov 02, 2009	43.51	43.88	42.16	43.18	2,574,705	+2.20(+5.37%)
Oct 30, 2009	41.10	42.15	40.98	40.98	3,027,466	-1.24(-2.94%)
Oct 29, 2009	41.63	42.24	41.41	42.22	1,679,167	+0.57(+1.37%)
Oct 28, 2009	42.73	42.73	41.37	41.65	1,379,706	-1.22(-2.85%)
Oct 27, 2009	42.19	43.56	42.19	42.87	2,084,194	+0.54(+1.28%)
Oct 26, 2009	41.76	42.47	41.48	42.33	1,610,506	+0.70(+1.68%)
Oct 23, 2009	41.55	41.81	41.30	41.63	840,453	-0.24(-0.57%)
Oct 22, 2009	40.90	41.96	40.80	41.87	1,083,099	+1.09(+2.67%)
Oct 21, 2009	40.78	41.43	40.71	40.78	1,067,990	-0.09(-0.22%)
Oct 20, 2009	40.90	40.95	40.64	40.87	806,983	-0.52(-1.26%)
Oct 19, 2009	41.30	41.55	41.21	41.39	695,305	+0.03(+0.07%)
Oct 16, 2009	41.41	41.57	41.07	41.36	625,742	-0.12(-0.29%)
Oct 15, 2009	41.14	41.54	40.92	41.48	956,242	+0.34(+0.83%)
Oct 14, 2009	40.63	41.30	40.45	41.14	1,159,451	+0.63(+1.56%)
Oct 13, 2009	40.18	40.74	39.90	40.51	1,502,082	+0.29(+0.72%)
Oct 12, 2009	40.37	40.43	39.90	40.22	734,014	+0.13(+0.32%)
Oct 09, 2009	39.65	40.21	39.60	40.09	1,180,941	+0.48(+1.21%)
Oct 08, 2009	39.24	40.10	39.16	39.61	1,121,728	+0.47(+1.20%)
Oct 07, 2009	39.46	39.81	38.96	39.14	1,812,518	-0.34(-0.86%)
Oct 06, 2009	39.84	39.84	38.71	39.48	1,914,358	-0.35(-0.88%)
Oct 05, 2009	39.86	40.06	39.76	39.83	940,182	-0.18(-0.45%)
Oct 02, 2009	40.05	40.27	39.62	40.01	1,285,731	-0.68(-1.67%)

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.