Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	51.81	51.13	51.13	51.13	3,038,107	-0.64(-1.24%)
Dec 30, 2009	51.43	51.90	51.19	51.77	3,294,736	+0.17(+0.33%)
Dec 29, 2009	52.04	52.17	51.26	51.60	3,313,999	-0.26(-0.50%)
Dec 28, 2009	51.95	52.32	51.52	51.86	3,359,143	+0.03(+0.05%)
Dec 24, 2009	51.64	52.02	51.57	51.84	1,383,199	+0.01(+0.01%)
Dec 23, 2009	51.46	51.98	51.30	51.83	4,332,791	+0.66(+1.29%)
Dec 22, 2009	50.60	51.48	50.52	51.17	4,283,365	+0.47(+0.92%)
Dec 21, 2009	50.54	51.19	50.49	50.71	6,100,976	+0.43(+0.86%)
Dec 18, 2009	49.68	50.55	49.60	50.27	12,328,308	+1.04(+2.12%)
Dec 17, 2009	49.22	49.53	48.74	49.23	7,357,175	-1.28(-2.54%)
Dec 16, 2009	49.88	50.60	49.52	50.51	8,779,926	+0.94(+1.89%)
Dec 15, 2009	48.45	50.12	48.34	49.57	9,600,145	+0.92(+1.89%)
Dec 14, 2009	48.43	48.85	48.35	48.66	9,037,694	+0.89(+1.86%)
Dec 11, 2009	48.59	48.71	47.57	47.77	7,786,175	-0.60(-1.23%)
Dec 10, 2009	48.59	48.96	47.90	48.37	10,170,137	+0.00(+0.00%)
Dec 09, 2009	48.57	48.88	47.64	48.37	7,421,173	+0.02(+0.04%)
Dec 08, 2009	48.59	48.87	48.02	48.35	8,703,941	-0.83(-1.69%)
Dec 07, 2009	49.20	49.52	48.53	49.18	10,021,819	-0.26(-0.52%)
Dec 04, 2009	50.91	51.38	48.96	49.44	11,226,329	-0.94(-1.87%)
Dec 03, 2009	50.94	51.33	50.29	50.38	6,291,707	-0.67(-1.31%)
Dec 02, 2009	51.55	51.60	50.57	51.04	5,684,090	-0.61(-1.18%)
Dec 01, 2009	51.55	52.25	51.41	51.65	5,195,626	+0.87(+1.72%)
Nov 30, 2009	50.77	51.33	50.29	50.78	6,891,388	-0.26(-0.50%)
Nov 27, 2009	50.69	51.34	49.84	51.04	4,884,196	-1.78(-3.37%)
Nov 25, 2009	52.16	52.90	51.84	52.82	5,308,715	+0.82(+1.57%)
Nov 24, 2009	51.36	52.12	50.79	52.00	6,567,054	+0.37(+0.72%)
Nov 23, 2009	51.06	52.14	51.03	51.63	7,064,992	+1.35(+2.69%)
Nov 20, 2009	50.99	50.99	49.71	50.28	10,256,151	-0.97(-1.89%)
Nov 19, 2009	52.02	52.17	50.50	51.25	9,496,819	-1.06(-2.02%)
Nov 18, 2009	52.95	53.10	51.93	52.30	6,087,970	-0.53(-1.00%)
Nov 17, 2009	52.88	53.34	52.47	52.83	6,170,249	-0.27(-0.51%)
Nov 16, 2009	52.26	53.55	52.25	53.10	7,200,563	+1.28(+2.46%)
Nov 13, 2009	51.59	52.14	50.96	51.82	5,668,516	+0.40(+0.78%)
Nov 12, 2009	51.89	52.21	50.93	51.42	7,750,503	-0.83(-1.59%)
Nov 11, 2009	53.32	53.41	51.65	52.25	6,810,142	-0.65(-1.24%)
Nov 10, 2009	52.13	53.09	51.94	52.91	7,329,998	+0.70(+1.35%)
Nov 09, 2009	51.54	52.42	51.54	52.20	6,139,988	+1.36(+2.68%)
Nov 06, 2009	50.47	51.29	50.13	50.84	5,505,385	-0.04(-0.07%)
Nov 05, 2009	50.82	51.28	50.10	50.87	6,874,215	+0.53(+1.05%)
Nov 04, 2009	50.64	51.24	50.23	50.35	9,439,279	+0.38(+0.77%)
Nov 03, 2009	47.87	50.20	47.30	49.96	12,712,313	+1.68(+3.48%)
Nov 02, 2009	48.06	49.22	47.07	48.29	13,204,269	+0.59(+1.24%)
Oct 30, 2009	49.40	49.62	47.09	47.69	14,498,045	-2.05(-4.12%)
Oct 29, 2009	49.42	50.35	49.26	49.74	8,796,574	+0.82(+1.68%)
Oct 28, 2009	50.15	50.27	48.74	48.92	9,286,726	-1.55(-3.06%)
Oct 27, 2009	50.91	51.26	50.29	50.47	8,507,140	-0.26(-0.52%)
Oct 26, 2009	51.79	52.87	50.52	50.73	7,273,175	-0.91(-1.75%)
Oct 23, 2009	51.91	52.01	51.26	51.64	7,635,742	-1.16(-2.20%)
Oct 22, 2009	51.60	52.92	50.10	52.80	10,305,655	+1.54(+3.00%)
Oct 21, 2009	51.03	53.27	50.93	51.26	10,402,526	-0.09(-0.17%)
Oct 20, 2009	50.76	51.42	50.71	51.35	5,428,977	-0.58(-1.11%)
Oct 19, 2009	51.68	52.15	51.60	51.92	6,155,756	+0.13(+0.25%)
Oct 16, 2009	51.54	52.17	50.99	51.79	8,017,056	-0.47(-0.89%)
Oct 15, 2009	50.93	52.33	50.84	52.26	8,432,500	+0.86(+1.68%)
Oct 14, 2009	51.16	51.53	50.86	51.40	5,916,896	+0.92(+1.83%)
Oct 13, 2009	50.72	50.72	49.79	50.47	6,426,667	-0.01(-0.01%)
Oct 12, 2009	50.70	50.74	49.83	50.48	7,534,731	+0.48(+0.97%)
Oct 09, 2009	50.21	51.22	49.67	49.99	7,271,398	-0.35(-0.69%)
Oct 08, 2009	49.03	50.47	48.90	50.34	8,617,148	+1.67(+3.44%)
Oct 07, 2009	48.59	49.04	47.98	48.67	6,349,925	-0.10(-0.21%)
Oct 06, 2009	48.00	49.21	47.94	48.77	8,488,762	+1.31(+2.75%)
Oct 05, 2009	46.68	47.76	46.39	47.46	7,087,328	+0.74(+1.59%)
Oct 02, 2009	46.83	47.39	46.35	46.72	7,315,160	-0.64(-1.35%)

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.