Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.06	39.69	39.69	39.69	32,392,214	-0.34(-0.84%)
Dec 30, 2009	39.99	40.13	39.80	40.02	34,124,680	-0.04(-0.10%)
Dec 29, 2009	40.32	40.39	40.04	40.06	34,339,516	-0.14(-0.35%)
Dec 28, 2009	40.20	40.23	40.01	40.20	33,839,584	+0.24(+0.61%)
Dec 24, 2009	39.78	40.01	39.67	39.96	14,001,963	+0.23(+0.59%)
Dec 23, 2009	40.01	40.03	39.69	39.73	32,575,292	-0.18(-0.45%)
Dec 22, 2009	39.94	40.28	39.87	39.91	48,009,816	+0.04(+0.09%)
Dec 21, 2009	39.85	40.01	39.70	39.87	59,225,920	+0.17(+0.44%)
Dec 18, 2009	39.90	40.04	39.37	39.70	108,229,720	-0.01(-0.01%)
Dec 17, 2009	39.79	40.08	39.65	39.70	80,093,208	-0.78(-1.93%)
Dec 16, 2009	40.50	40.51	39.82	40.48	99,228,648	+0.23(+0.56%)
Dec 15, 2009	40.72	40.80	40.05	40.26	93,505,352	-0.30(-0.75%)
Dec 14, 2009	40.57	40.68	40.32	40.56	157,119,408	-1.83(-4.31%)
Dec 11, 2009	42.42	42.57	42.09	42.39	29,432,254	+0.25(+0.59%)
Dec 10, 2009	42.67	42.81	42.03	42.14	40,247,480	-0.23(-0.54%)
Dec 09, 2009	42.49	42.81	41.96	42.36	29,602,936	-0.09(-0.22%)
Dec 08, 2009	42.76	42.78	42.14	42.46	31,774,634	-0.48(-1.11%)
Dec 07, 2009	43.04	43.49	42.83	42.93	30,645,268	-0.28(-0.65%)
Dec 04, 2009	44.05	44.21	43.02	43.21	40,723,108	-0.43(-0.99%)
Dec 03, 2009	43.99	44.09	43.60	43.64	30,674,520	-0.47(-1.06%)
Dec 02, 2009	44.21	44.41	43.85	44.11	25,406,950	-0.15(-0.33%)
Dec 01, 2009	44.23	44.37	43.82	44.26	29,855,022	+0.56(+1.29%)
Nov 30, 2009	43.35	43.85	43.27	43.69	36,832,220	+0.12(+0.27%)
Nov 27, 2009	43.45	43.87	43.27	43.57	20,799,284	-0.93(-2.09%)
Nov 25, 2009	44.23	44.55	44.03	44.51	22,799,790	+0.88(+2.01%)
Nov 24, 2009	44.06	44.23	43.53	43.63	29,417,532	-0.43(-0.98%)
Nov 23, 2009	43.91	44.21	43.84	44.06	32,554,990	+0.77(+1.77%)
Nov 20, 2009	43.29	43.54	43.09	43.29	33,109,704	-0.16(-0.36%)
Nov 19, 2009	43.52	43.59	43.10	43.45	29,646,092	-0.36(-0.82%)
Nov 18, 2009	43.80	43.88	43.48	43.81	28,600,710	+0.14(+0.32%)
Nov 17, 2009	43.49	43.74	43.35	43.67	39,387,740	+0.35(+0.81%)
Nov 16, 2009	42.86	43.46	42.68	43.32	36,642,868	+1.14(+2.70%)
Nov 13, 2009	42.00	42.58	41.75	42.18	24,847,960	+0.33(+0.79%)
Nov 12, 2009	42.30	42.52	41.74	41.85	28,500,886	-0.59(-1.39%)
Nov 11, 2009	42.51	42.74	42.21	42.43	24,738,550	+0.17(+0.41%)
Nov 10, 2009	42.17	42.62	42.17	42.26	26,969,890	-0.14(-0.33%)
Nov 09, 2009	42.46	42.59	42.17	42.40	28,882,020	+0.16(+0.37%)
Nov 06, 2009	41.80	42.31	41.61	42.24	31,245,770	+0.03(+0.07%)
Nov 05, 2009	41.88	42.34	41.66	42.21	27,896,396	+0.72(+1.72%)
Nov 04, 2009	41.94	42.21	41.35	41.50	39,162,532	-0.26(-0.61%)
Nov 03, 2009	41.51	42.08	41.42	41.75	35,273,556	-0.24(-0.57%)
Nov 02, 2009	41.93	42.40	41.42	41.99	35,094,516	+0.28(+0.67%)
Oct 30, 2009	42.70	42.96	41.35	41.71	55,284,856	-1.33(-3.10%)
Oct 29, 2009	42.24	43.07	41.96	43.04	51,667,984	+0.07(+0.16%)
Oct 28, 2009	43.37	43.63	42.97	42.97	45,267,316	-0.62(-1.43%)
Oct 27, 2009	42.66	43.65	42.66	43.60	52,135,288	+0.98(+2.29%)
Oct 26, 2009	42.96	43.60	42.56	42.62	46,611,072	-0.20(-0.46%)
Oct 23, 2009	42.86	42.93	42.54	42.82	35,519,220	-0.51(-1.17%)
Oct 22, 2009	42.50	43.45	42.49	43.32	44,713,108	+0.66(+1.54%)
Oct 21, 2009	42.28	43.24	42.20	42.67	39,689,644	+0.17(+0.40%)
Oct 20, 2009	42.16	42.55	42.13	42.50	34,449,384	-0.35(-0.81%)
Oct 19, 2009	42.57	43.05	42.49	42.85	35,059,500	+0.29(+0.68%)
Oct 16, 2009	42.33	42.69	42.08	42.56	40,475,924	+0.10(+0.25%)
Oct 15, 2009	41.62	42.49	41.62	42.45	41,399,180	+0.64(+1.53%)
Oct 14, 2009	41.23	41.83	41.18	41.81	43,446,024	+0.92(+2.25%)
Oct 13, 2009	40.89	40.97	40.46	40.89	33,221,856	+0.08(+0.19%)
Oct 12, 2009	40.75	41.03	40.41	40.82	27,892,962	+0.50(+1.24%)
Oct 09, 2009	40.13	40.32	39.94	40.32	23,270,142	+0.13(+0.32%)
Oct 08, 2009	40.14	40.33	39.98	40.19	33,041,642	+0.22(+0.55%)
Oct 07, 2009	39.86	40.12	39.55	39.97	26,292,806	+0.01(+0.01%)
Oct 06, 2009	39.58	40.22	39.45	39.96	36,369,964	+0.63(+1.60%)
Oct 05, 2009	38.87	39.45	38.48	39.33	37,548,420	+0.58(+1.50%)
Oct 02, 2009	38.98	39.07	38.70	38.75	35,187,080	-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.