Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.05	39.68	39.68	39.68	32,400,792	-0.34(-0.84%)
Dec 30, 2009	39.98	40.12	39.79	40.01	34,133,716	-0.04(-0.10%)
Dec 29, 2009	40.31	40.38	40.03	40.05	34,348,608	-0.14(-0.35%)
Dec 28, 2009	40.19	40.22	40.00	40.19	33,848,544	+0.24(+0.61%)
Dec 24, 2009	39.77	40.00	39.66	39.95	14,005,671	+0.23(+0.59%)
Dec 23, 2009	40.00	40.02	39.68	39.72	32,583,918	-0.18(-0.45%)
Dec 22, 2009	39.93	40.27	39.86	39.90	48,022,532	+0.04(+0.09%)
Dec 21, 2009	39.84	40.00	39.69	39.86	59,241,604	+0.17(+0.44%)
Dec 18, 2009	39.89	40.03	39.36	39.69	108,258,384	-0.01(-0.01%)
Dec 17, 2009	39.78	40.07	39.64	39.69	80,114,416	-0.78(-1.93%)
Dec 16, 2009	40.48	40.50	39.81	40.47	99,254,920	+0.23(+0.56%)
Dec 15, 2009	40.71	40.79	40.04	40.25	93,530,112	-0.30(-0.75%)
Dec 14, 2009	40.56	40.67	40.31	40.55	157,161,008	-1.83(-4.31%)
Dec 11, 2009	42.41	42.56	42.08	42.38	29,440,048	+0.25(+0.59%)
Dec 10, 2009	42.66	42.80	42.02	42.13	40,258,136	-0.23(-0.54%)
Dec 09, 2009	42.47	42.79	41.95	42.35	29,610,776	-0.09(-0.22%)
Dec 08, 2009	42.75	42.77	42.13	42.45	31,783,048	-0.48(-1.11%)
Dec 07, 2009	43.03	43.48	42.82	42.92	30,653,384	-0.28(-0.65%)
Dec 04, 2009	44.04	44.20	43.00	43.20	40,733,892	-0.43(-0.99%)
Dec 03, 2009	43.98	44.08	43.59	43.63	30,682,642	-0.47(-1.06%)
Dec 02, 2009	44.20	44.39	43.84	44.10	25,413,678	-0.15(-0.33%)
Dec 01, 2009	44.22	44.36	43.81	44.24	29,862,928	+0.56(+1.29%)
Nov 30, 2009	43.34	43.84	43.26	43.68	36,841,972	+0.12(+0.27%)
Nov 27, 2009	43.43	43.86	43.26	43.56	20,804,792	-0.93(-2.09%)
Nov 25, 2009	44.22	44.53	44.02	44.49	22,805,828	+0.88(+2.01%)
Nov 24, 2009	44.05	44.21	43.52	43.62	29,425,322	-0.43(-0.98%)
Nov 23, 2009	43.89	44.20	43.82	44.05	32,563,612	+0.77(+1.77%)
Nov 20, 2009	43.28	43.53	43.07	43.28	33,118,472	-0.16(-0.36%)
Nov 19, 2009	43.50	43.58	43.09	43.43	29,653,942	-0.36(-0.82%)
Nov 18, 2009	43.78	43.87	43.47	43.80	28,608,284	+0.14(+0.32%)
Nov 17, 2009	43.48	43.73	43.34	43.66	39,398,172	+0.35(+0.81%)
Nov 16, 2009	42.85	43.45	42.67	43.31	36,652,572	+1.14(+2.70%)
Nov 13, 2009	41.99	42.57	41.74	42.17	24,854,540	+0.33(+0.79%)
Nov 12, 2009	42.29	42.50	41.72	41.83	28,508,432	-0.59(-1.39%)
Nov 11, 2009	42.50	42.73	42.20	42.42	24,745,100	+0.17(+0.41%)
Nov 10, 2009	42.16	42.61	42.15	42.25	26,977,032	-0.14(-0.33%)
Nov 09, 2009	42.45	42.57	42.15	42.39	28,889,668	+0.16(+0.37%)
Nov 06, 2009	41.79	42.29	41.60	42.23	31,254,044	+0.03(+0.07%)
Nov 05, 2009	41.86	42.33	41.65	42.20	27,903,782	+0.72(+1.73%)
Nov 04, 2009	41.93	42.20	41.33	41.49	39,172,904	-0.26(-0.61%)
Nov 03, 2009	41.50	42.07	41.40	41.74	35,282,896	-0.24(-0.57%)
Nov 02, 2009	41.92	42.39	41.40	41.98	35,103,808	+0.28(+0.67%)
Oct 30, 2009	42.69	42.95	41.34	41.70	55,299,496	-1.33(-3.10%)
Oct 29, 2009	42.22	43.06	41.95	43.03	51,681,664	+0.07(+0.16%)
Oct 28, 2009	43.36	43.62	42.96	42.96	45,279,304	-0.62(-1.43%)
Oct 27, 2009	42.65	43.64	42.65	43.59	52,149,092	+0.98(+2.29%)
Oct 26, 2009	42.95	43.59	42.55	42.61	46,623,412	-0.20(-0.46%)
Oct 23, 2009	42.85	42.92	42.53	42.81	35,528,624	-0.51(-1.17%)
Oct 22, 2009	42.49	43.43	42.48	43.31	44,724,948	+0.66(+1.54%)
Oct 21, 2009	42.27	43.23	42.19	42.66	39,700,156	+0.17(+0.40%)
Oct 20, 2009	42.15	42.54	42.12	42.49	34,458,508	-0.35(-0.81%)
Oct 19, 2009	42.56	43.04	42.47	42.84	35,068,784	+0.29(+0.68%)
Oct 16, 2009	42.32	42.68	42.07	42.54	40,486,644	+0.10(+0.25%)
Oct 15, 2009	41.61	42.47	41.61	42.44	41,410,144	+0.64(+1.53%)
Oct 14, 2009	41.22	41.82	41.17	41.80	43,457,528	+0.92(+2.25%)
Oct 13, 2009	40.87	40.96	40.45	40.88	33,230,652	+0.08(+0.19%)
Oct 12, 2009	40.74	41.02	40.40	40.80	27,900,348	+0.50(+1.24%)
Oct 09, 2009	40.12	40.30	39.93	40.30	23,276,304	+0.13(+0.32%)
Oct 08, 2009	40.13	40.32	39.97	40.18	33,050,392	+0.22(+0.55%)
Oct 07, 2009	39.84	40.11	39.54	39.96	26,299,770	+0.01(+0.01%)
Oct 06, 2009	39.57	40.21	39.44	39.95	36,379,596	+0.63(+1.60%)
Oct 05, 2009	38.86	39.44	38.47	39.32	37,558,360	+0.58(+1.50%)
Oct 02, 2009	38.97	39.06	38.69	38.74	35,196,396	-0.40(-1.03%)

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.