Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	55.53	55.17	55.17	55.17	302,300	-0.16(-0.29%)
Dec 30, 2009	55.07	55.51	54.96	55.33	319,612	-0.04(-0.07%)
Dec 29, 2009	55.50	55.60	55.10	55.37	392,378	-0.23(-0.41%)
Dec 28, 2009	55.87	55.90	55.34	55.60	321,414	-0.12(-0.22%)
Dec 24, 2009	55.95	55.95	55.53	55.72	164,457	+0.00(+0.00%)
Dec 23, 2009	55.60	55.93	55.41	55.72	485,806	+0.16(+0.29%)
Dec 22, 2009	56.29	56.29	55.30	55.56	626,623	+0.05(+0.09%)
Dec 21, 2009	55.44	55.98	55.29	55.51	571,948	+0.35(+0.63%)
Dec 18, 2009	55.47	55.76	54.87	55.16	1,099,715	-0.09(-0.16%)
Dec 17, 2009	55.78	55.82	55.24	55.25	463,182	-0.81(-1.44%)
Dec 16, 2009	55.15	57.14	55.15	56.06	663,394	-0.78(-1.37%)
Dec 15, 2009	57.35	57.61	56.71	56.84	691,117	-0.85(-1.47%)
Dec 14, 2009	57.71	57.93	57.15	57.69	563,330	+0.45(+0.79%)
Dec 11, 2009	57.78	57.86	57.14	57.24	708,977	-0.40(-0.69%)
Dec 10, 2009	57.42	57.92	57.30	57.64	865,054	-0.21(-0.36%)
Dec 09, 2009	57.39	57.94	57.15	57.85	594,550	+0.23(+0.40%)
Dec 08, 2009	57.63	58.19	57.27	57.62	859,159	-0.48(-0.83%)
Dec 07, 2009	57.74	58.34	57.48	58.10	1,165,988	+1.19(+2.09%)
Dec 04, 2009	56.24	57.24	56.19	56.91	732,320	+1.00(+1.79%)
Dec 03, 2009	56.13	56.45	55.83	55.91	481,545	-0.11(-0.20%)
Dec 02, 2009	55.78	56.42	55.66	56.02	435,631	+0.16(+0.29%)
Dec 01, 2009	55.03	56.25	54.77	55.86	817,780	+1.13(+2.06%)
Nov 30, 2009	53.99	54.84	53.56	54.73	583,001	+0.60(+1.11%)
Nov 27, 2009	53.54	54.82	53.54	54.13	328,944	-1.02(-1.85%)
Nov 25, 2009	54.65	55.49	54.64	55.15	672,748	+0.36(+0.66%)
Nov 24, 2009	55.22	55.22	54.33	54.79	453,200	-0.21(-0.38%)
Nov 23, 2009	54.63	55.87	54.58	55.00	544,485	+0.90(+1.66%)
Nov 20, 2009	53.87	54.44	53.87	54.10	466,117	-0.05(-0.09%)
Nov 19, 2009	54.61	54.88	53.80	54.15	727,245	-0.79(-1.44%)
Nov 18, 2009	55.29	55.30	54.58	54.94	536,055	-0.35(-0.63%)
Nov 17, 2009	55.07	55.43	54.68	55.29	376,978	+0.09(+0.16%)
Nov 16, 2009	54.69	55.43	54.69	55.20	592,773	+0.81(+1.49%)
Nov 13, 2009	54.41	54.83	53.33	54.39	523,955	+0.34(+0.63%)
Nov 12, 2009	54.40	54.86	53.90	54.05	416,509	-0.44(-0.81%)
Nov 11, 2009	54.91	55.25	53.00	54.49	509,955	-0.07(-0.13%)
Nov 10, 2009	54.98	55.20	54.01	54.56	1,024,994	-0.78(-1.41%)
Nov 09, 2009	54.45	55.42	54.35	55.34	771,302	+1.04(+1.92%)
Nov 06, 2009	53.79	54.36	53.26	54.30	748,756	+0.43(+0.80%)
Nov 05, 2009	53.42	53.94	53.29	53.87	762,057	+0.83(+1.56%)
Nov 04, 2009	53.10	53.37	52.32	53.04	1,190,718	+0.07(+0.13%)
Nov 03, 2009	52.73	53.08	52.03	52.97	927,442	+0.33(+0.63%)
Nov 02, 2009	51.80	53.00	51.80	52.64	1,029,824	+0.27(+0.52%)
Oct 30, 2009	52.96	53.50	52.37	52.37	1,057,370	-0.59(-1.11%)
Oct 29, 2009	52.97	52.98	52.34	52.96	956,587	-0.20(-0.38%)
Oct 28, 2009	52.05	53.44	51.66	53.16	1,389,765	-0.19(-0.36%)
Oct 27, 2009	52.02	53.40	52.00	53.35	1,389,748	+1.08(+2.07%)
Oct 26, 2009	51.25	52.75	51.00	52.27	1,924,045	-0.90(-1.69%)
Oct 23, 2009	53.29	54.32	52.78	53.17	881,238	-0.04(-0.08%)
Oct 22, 2009	53.00	53.27	52.43	53.21	927,339	+0.32(+0.61%)
Oct 21, 2009	52.18	53.47	51.80	52.89	1,198,667	+0.41(+0.78%)
Oct 20, 2009	52.09	52.85	51.99	52.48	748,230	-0.19(-0.36%)
Oct 19, 2009	52.50	53.01	52.36	52.67	770,656	+0.43(+0.82%)
Oct 16, 2009	52.04	52.43	51.16	52.24	837,645	+0.12(+0.23%)
Oct 15, 2009	50.00	52.19	49.99	52.12	1,331,223	+2.49(+5.02%)
Oct 14, 2009	48.78	49.64	48.60	49.63	675,041	+1.03(+2.12%)
Oct 13, 2009	48.30	48.63	48.30	48.60	500,996	+0.05(+0.10%)
Oct 12, 2009	48.45	48.72	48.22	48.55	448,875	+0.20(+0.41%)
Oct 09, 2009	48.35	48.55	48.17	48.35	627,624	+0.07(+0.14%)
Oct 08, 2009	48.39	48.73	48.19	48.28	559,935	+0.25(+0.52%)
Oct 07, 2009	48.49	48.49	47.72	48.03	597,547	-0.36(-0.74%)
Oct 06, 2009	47.89	48.49	47.53	48.39	626,848	+0.55(+1.15%)
Oct 05, 2009	47.62	47.88	47.08	47.84	621,137	+0.11(+0.23%)
Oct 02, 2009	47.55	47.94	47.24	47.73	605,862	+0.15(+0.32%)

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.