Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.97	40.48	40.48	40.48	1,541,900	-0.39(-0.95%)
Dec 30, 2009	40.59	40.92	40.27	40.87	2,145,813	+0.15(+0.37%)
Dec 29, 2009	41.34	41.37	40.48	40.72	2,188,175	-0.39(-0.95%)
Dec 28, 2009	41.60	41.84	40.91	41.11	1,886,799	+0.09(+0.22%)
Dec 24, 2009	40.94	41.27	40.94	41.02	1,171,676	+0.19(+0.47%)
Dec 23, 2009	40.94	41.23	40.61	40.83	3,225,900	+0.24(+0.59%)
Dec 22, 2009	40.83	41.20	40.42	40.59	4,408,114	-0.27(-0.66%)
Dec 21, 2009	41.03	41.46	40.64	40.86	3,510,486	+0.35(+0.86%)
Dec 18, 2009	41.50	41.52	40.16	40.51	5,950,431	-0.57(-1.39%)
Dec 17, 2009	40.88	41.22	40.37	41.08	4,727,812	-0.17(-0.41%)
Dec 16, 2009	41.10	41.50	40.82	41.25	5,939,680	+0.47(+1.15%)
Dec 15, 2009	39.81	41.09	39.71	40.78	5,863,118	+0.93(+2.33%)
Dec 14, 2009	40.08	40.32	39.82	39.85	4,952,673	+0.55(+1.40%)
Dec 11, 2009	39.12	39.46	38.57	39.30	4,514,831	+0.34(+0.87%)
Dec 10, 2009	38.58	39.28	38.23	38.96	3,813,190	+0.64(+1.67%)
Dec 09, 2009	38.16	38.65	37.66	38.32	4,699,547	+0.28(+0.74%)
Dec 08, 2009	38.37	38.62	37.74	38.04	3,821,777	-0.88(-2.26%)
Dec 07, 2009	38.99	39.69	38.76	38.92	4,230,577	-0.17(-0.43%)
Dec 04, 2009	40.00	40.55	38.72	39.09	6,015,350	-0.26(-0.66%)
Dec 03, 2009	40.40	40.52	39.28	39.35	4,460,746	-1.13(-2.79%)
Dec 02, 2009	40.78	41.18	40.13	40.48	3,636,244	-0.58(-1.41%)
Dec 01, 2009	41.34	41.71	40.97	41.06	5,245,907	+0.32(+0.79%)
Nov 30, 2009	39.78	40.84	39.30	40.74	5,485,544	+0.38(+0.94%)
Nov 27, 2009	41.13	41.13	39.85	40.36	2,253,199	-1.23(-2.96%)
Nov 25, 2009	40.81	41.75	40.51	41.59	3,448,605	+1.26(+3.12%)
Nov 24, 2009	40.90	41.17	40.18	40.33	3,332,360	-0.64(-1.56%)
Nov 23, 2009	41.52	42.19	40.68	40.97	5,606,396	+0.48(+1.19%)
Nov 20, 2009	40.91	41.49	40.31	40.49	4,614,570	-0.69(-1.68%)
Nov 19, 2009	41.78	41.99	40.91	41.18	7,428,506	-1.03(-2.44%)
Nov 18, 2009	43.26	43.38	41.56	42.21	7,512,294	-0.85(-1.97%)
Nov 17, 2009	43.31	43.49	42.39	43.06	5,234,848	-0.28(-0.65%)
Nov 16, 2009	41.89	43.90	41.63	43.34	5,594,808	+1.89(+4.56%)
Nov 13, 2009	41.28	41.90	40.81	41.45	4,275,128	+0.02(+0.05%)
Nov 12, 2009	42.77	43.12	41.09	41.43	5,901,600	-1.79(-4.14%)
Nov 11, 2009	42.93	43.55	42.75	43.22	4,376,251	+0.72(+1.69%)
Nov 10, 2009	42.90	43.16	41.76	42.50	4,597,349	-0.56(-1.30%)
Nov 09, 2009	41.89	43.21	41.89	43.06	4,736,645	+1.88(+4.57%)
Nov 06, 2009	41.40	41.95	40.75	41.18	6,674,650	-0.54(-1.29%)
Nov 05, 2009	41.26	42.17	41.07	41.72	5,792,418	+0.83(+2.03%)
Nov 04, 2009	42.76	42.87	40.53	40.89	12,561,247	-2.54(-5.85%)
Nov 03, 2009	41.60	43.75	41.35	43.43	4,772,058	+1.22(+2.89%)
Nov 02, 2009	42.31	43.27	41.25	42.21	5,001,778	+0.14(+0.33%)
Oct 30, 2009	43.90	43.91	41.52	42.07	6,341,514	-2.18(-4.93%)
Oct 29, 2009	42.48	44.38	42.47	44.25	5,334,234	+2.13(+5.06%)
Oct 28, 2009	43.91	43.99	42.07	42.12	5,698,786	-1.96(-4.45%)
Oct 27, 2009	44.87	44.87	43.50	44.08	5,658,861	-0.14(-0.32%)
Oct 26, 2009	45.44	46.66	44.15	44.22	5,314,623	-1.14(-2.51%)
Oct 23, 2009	45.57	45.70	44.90	45.36	4,477,155	-1.54(-3.28%)
Oct 22, 2009	46.58	47.16	45.44	46.90	4,103,683	+0.32(+0.69%)
Oct 21, 2009	45.84	48.19	45.82	46.58	5,197,262	+0.10(+0.22%)
Oct 20, 2009	45.70	47.34	45.66	46.48	4,403,266	-0.86(-1.82%)
Oct 19, 2009	47.31	47.55	46.56	47.34	4,726,400	+0.31(+0.66%)
Oct 16, 2009	47.25	47.54	46.25	47.03	5,513,565	+0.72(+1.56%)
Oct 15, 2009	45.24	47.67	45.08	46.31	7,972,827	+0.10(+0.21%)
Oct 14, 2009	45.78	46.28	45.66	46.21	4,920,906	+1.18(+2.62%)
Oct 13, 2009	45.53	45.63	44.04	45.03	4,799,924	-0.33(-0.73%)
Oct 12, 2009	45.95	46.04	45.03	45.36	3,477,610	+0.48(+1.07%)
Oct 09, 2009	44.55	45.25	44.42	44.88	4,127,423	-0.10(-0.22%)
Oct 08, 2009	43.94	45.23	43.14	44.98	6,838,418	+1.31(+3.00%)
Oct 07, 2009	42.63	43.74	42.49	43.67	4,724,233	+0.99(+2.32%)
Oct 06, 2009	42.64	43.50	42.46	42.68	6,092,684	+0.92(+2.20%)
Oct 05, 2009	40.50	41.80	40.46	41.76	4,461,145	+1.10(+2.71%)
Oct 02, 2009	40.89	41.34	40.18	40.66	5,168,961	-0.99(-2.38%)

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.