Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		42.20	42.20	42.20	0	-0.10(-0.24%)
Dec 30, 2009	42.70	42.70	42.00	42.30	573,961	-0.80(-1.86%)
Dec 29, 2009	43.00	43.17	42.84	43.10	155,995	+0.22(+0.51%)
Dec 28, 2009	43.10	43.10	42.85	42.88	182,717	-0.32(-0.74%)
Dec 24, 2009	42.80	43.30	42.75	43.20	285,853	+0.40(+0.93%)
Dec 23, 2009	42.82	42.95	42.61	42.80	150,860	+0.10(+0.23%)
Dec 22, 2009	42.57	42.78	42.40	42.70	330,016	+0.80(+1.91%)
Dec 21, 2009	42.20	42.25	41.85	41.90	164,650	-0.05(-0.12%)
Dec 18, 2009	42.01	42.25	41.66	41.95	173,853	+0.29(+0.70%)
Dec 17, 2009	41.90	42.00	41.51	41.66	237,152	-0.17(-0.41%)
Dec 16, 2009	41.47	42.18	41.47	41.83	277,690	+0.98(+2.40%)
Dec 15, 2009	40.62	40.87	40.58	40.85	126,452	-0.15(-0.37%)
Dec 14, 2009	41.06	41.09	40.75	41.00	433,743	+0.25(+0.61%)
Dec 11, 2009	40.91	40.95	40.66	40.75	374,705	-0.25(-0.61%)
Dec 10, 2009	41.10	41.20	40.90	41.00	129,627	+0.15(+0.37%)
Dec 09, 2009	40.75	40.95	40.58	40.85	441,363	+0.05(+0.12%)
Dec 08, 2009	41.00	41.00	40.64	40.80	177,402	-0.56(-1.35%)
Dec 07, 2009	41.35	41.56	41.26	41.36	387,726	-0.06(-0.14%)
Dec 04, 2009	42.04	42.04	41.28	41.42	1,163,753	-0.43(-1.03%)
Dec 03, 2009	41.95	42.08	41.80	41.85	680,218	+0.42(+1.01%)
Dec 02, 2009	41.76	41.80	41.28	41.43	263,186	+0.03(+0.07%)
Dec 01, 2009	41.40	41.54	41.26	41.40	1,249,945	+0.48(+1.17%)
Nov 30, 2009	40.85	41.14	40.69	40.92	301,885	-0.54(-1.30%)
Nov 27, 2009	40.75	41.53	40.59	41.46	129,174	-0.83(-1.96%)
Nov 25, 2009	42.01	42.30	41.81	42.29	2,202,027	+0.84(+2.03%)
Nov 24, 2009	41.47	41.62	41.26	41.45	475,658	+0.49(+1.20%)
Nov 23, 2009	40.91	41.27	40.90	40.96	1,123,968	+0.86(+2.14%)
Nov 20, 2009	39.58	40.19	39.58	40.10	263,416	+0.38(+0.96%)
Nov 19, 2009	39.64	39.85	39.38	39.72	308,506	-0.53(-1.32%)
Nov 18, 2009	40.38	40.50	40.04	40.25	268,786	+0.35(+0.88%)
Nov 17, 2009	39.65	39.90	39.54	39.90	164,746	-0.40(-0.99%)
Nov 16, 2009	40.20	40.46	40.00	40.30	139,220	+0.52(+1.31%)
Nov 13, 2009	39.38	39.90	39.30	39.78	161,127	+0.18(+0.45%)
Nov 12, 2009	39.85	40.10	39.55	39.60	194,291	-0.65(-1.61%)
Nov 11, 2009	40.55	40.56	40.07	40.25	176,727	-0.19(-0.47%)
Nov 10, 2009	40.25	40.44	40.12	40.44	374,718	+0.09(+0.22%)
Nov 09, 2009	40.37	40.59	39.60	40.35	267,278	+0.92(+2.33%)
Nov 06, 2009	39.30	39.54	39.10	39.43	2,019,931	-0.08(-0.20%)
Nov 05, 2009	39.60	39.76	39.39	39.51	400,545	+0.31(+0.79%)
Nov 04, 2009	39.15	39.59	39.13	39.20	169,732	-0.04(-0.10%)
Nov 03, 2009	39.15	39.39	39.07	39.24	486,295	-0.46(-1.16%)
Nov 02, 2009	39.50	40.00	39.40	39.70	258,513	-0.20(-0.50%)
Oct 30, 2009	40.55	40.75	39.55	39.90	190,861	-0.54(-1.34%)
Oct 29, 2009	39.85	40.60	39.85	40.44	306,192	+0.75(+1.89%)
Oct 28, 2009	40.55	40.55	39.66	39.69	315,990	-0.41(-1.02%)
Oct 27, 2009	40.00	40.20	39.92	40.10	1,209,564	+0.54(+1.37%)
Oct 26, 2009	40.24	40.43	39.40	39.56	450,274	-0.29(-0.73%)
Oct 23, 2009	40.00	40.03	39.84	39.85	196,510	-0.60(-1.48%)
Oct 22, 2009	40.10	40.57	40.01	40.45	157,810	+0.40(+1.00%)
Oct 21, 2009	40.10	40.50	40.04	40.05	323,970	-0.02(-0.05%)
Oct 20, 2009	39.90	40.17	39.90	40.07	147,214	-0.58(-1.43%)
Oct 19, 2009	40.46	40.74	40.46	40.65	305,229	+0.81(+2.03%)
Oct 16, 2009	40.10	40.19	39.57	39.84	482,626	-0.67(-1.65%)
Oct 15, 2009	40.25	40.51	40.14	40.51	263,854	-1.49(-3.55%)
Oct 14, 2009	41.40	42.01	41.40	42.00	166,882	+1.28(+3.14%)
Oct 13, 2009	40.97	41.10	40.70	40.72	371,472	-0.33(-0.80%)
Oct 12, 2009	41.26	41.33	40.99	41.05	138,466	+0.84(+2.09%)
Oct 09, 2009	40.19	40.24	40.00	40.21	194,993	-0.29(-0.72%)
Oct 08, 2009	40.50	40.69	40.32	40.50	154,902	-0.03(-0.07%)
Oct 07, 2009	40.25	40.60	40.25	40.53	270,802	+0.08(+0.20%)
Oct 06, 2009	40.16	40.63	40.16	40.45	356,961	+0.51(+1.28%)
Oct 05, 2009	39.84	40.11	39.75	39.94	574,495	+0.03(+0.08%)
Oct 02, 2009	39.40	40.04	39.40	39.91	1,224,237	+0.01(+0.03%)

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.