Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.13	41.77	41.77	41.77	6,719,142	-0.30(-0.72%)
Dec 30, 2009	42.45	42.58	42.02	42.08	10,128,164	-0.47(-1.10%)
Dec 29, 2009	42.60	42.76	42.53	42.54	3,929,286	-0.01(-0.03%)
Dec 28, 2009	42.44	42.62	42.25	42.56	3,571,325	+0.13(+0.30%)
Dec 24, 2009	42.38	42.62	42.32	42.43	3,852,241	+0.04(+0.09%)
Dec 23, 2009	42.13	42.60	41.86	42.39	8,803,340	+0.26(+0.62%)
Dec 22, 2009	41.93	42.21	41.92	42.13	5,109,545	+0.21(+0.49%)
Dec 21, 2009	41.64	42.20	41.57	41.92	6,913,927	+0.33(+0.79%)
Dec 18, 2009	41.47	41.77	41.46	41.59	14,728,931	+0.17(+0.40%)
Dec 17, 2009	41.64	41.80	41.43	41.43	8,098,995	-0.33(-0.79%)
Dec 16, 2009	41.69	41.97	41.43	41.75	8,446,854	+0.27(+0.66%)
Dec 15, 2009	41.64	41.77	41.41	41.48	7,402,964	-0.09(-0.23%)
Dec 14, 2009	41.65	41.75	41.36	41.57	8,419,451	+0.32(+0.78%)
Dec 11, 2009	41.06	41.42	40.94	41.25	8,765,462	+0.41(+1.00%)
Dec 10, 2009	40.80	41.04	40.60	40.84	12,011,245	+0.30(+0.74%)
Dec 09, 2009	40.63	40.83	40.36	40.54	16,309,801	-0.01(-0.02%)
Dec 08, 2009	40.44	40.75	40.17	40.55	21,967,090	-0.88(-2.13%)
Dec 07, 2009	41.25	41.65	41.00	41.43	13,507,335	+0.23(+0.55%)
Dec 04, 2009	41.79	41.95	40.90	41.21	14,195,819	-0.25(-0.61%)
Dec 03, 2009	41.90	42.05	41.45	41.46	16,085,179	-0.35(-0.85%)
Dec 02, 2009	42.48	42.72	41.81	41.81	15,727,344	-0.70(-1.64%)
Dec 01, 2009	42.58	42.85	42.49	42.51	14,370,640	+0.19(+0.46%)
Nov 30, 2009	42.66	42.66	42.17	42.32	9,814,455	-0.23(-0.55%)
Nov 27, 2009	42.14	42.72	42.14	42.55	5,317,930	-0.20(-0.47%)
Nov 25, 2009	42.72	42.85	42.63	42.75	11,461,237	+0.15(+0.36%)
Nov 24, 2009	42.46	42.64	41.97	42.60	12,474,215	+0.15(+0.36%)
Nov 23, 2009	42.65	42.65	42.24	42.45	10,359,470	+0.01(+0.03%)
Nov 20, 2009	42.03	42.58	41.95	42.43	13,343,292	+0.37(+0.88%)
Nov 19, 2009	42.41	42.41	41.82	42.06	8,816,745	-0.38(-0.89%)
Nov 18, 2009	42.19	42.44	41.94	42.44	10,532,543	+0.27(+0.65%)
Nov 17, 2009	42.68	42.76	42.09	42.17	12,826,606	-0.64(-1.49%)
Nov 16, 2009	42.40	42.95	42.26	42.80	18,256,390	+0.63(+1.49%)
Nov 13, 2009	41.47	42.32	41.24	42.17	14,622,660	+0.94(+2.27%)
Nov 12, 2009	41.60	41.66	41.12	41.24	9,674,226	-0.44(-1.05%)
Nov 11, 2009	41.58	41.86	41.42	41.68	10,014,787	+0.36(+0.88%)
Nov 10, 2009	41.45	41.63	41.11	41.31	11,168,659	-0.24(-0.57%)
Nov 09, 2009	41.30	41.71	41.21	41.55	15,855,461	+0.61(+1.49%)
Nov 06, 2009	40.50	41.25	40.48	40.94	16,274,231	+0.45(+1.11%)
Nov 05, 2009	40.10	40.79	39.99	40.49	16,584,038	+0.50(+1.24%)
Nov 04, 2009	39.47	40.36	39.27	39.99	18,535,176	+0.70(+1.77%)
Nov 03, 2009	39.02	39.49	39.02	39.30	9,892,602	+0.05(+0.14%)
Nov 02, 2009	39.03	39.49	38.87	39.24	11,432,348	+0.36(+0.94%)
Oct 30, 2009	39.20	39.47	38.84	38.88	14,892,912	-0.35(-0.90%)
Oct 29, 2009	39.12	39.28	38.87	39.23	10,506,731	+0.33(+0.85%)
Oct 28, 2009	38.90	39.35	38.87	38.90	13,194,970	-0.25(-0.64%)
Oct 27, 2009	39.28	39.32	38.76	39.15	12,567,968	-0.12(-0.30%)
Oct 26, 2009	39.47	39.77	39.22	39.27	13,598,616	-0.15(-0.39%)
Oct 23, 2009	39.35	39.54	39.20	39.42	11,504,625	-0.05(-0.12%)
Oct 22, 2009	39.71	40.20	39.20	39.47	37,122,324	+0.78(+2.01%)
Oct 21, 2009	39.00	39.21	38.47	38.69	14,502,129	-0.39(-1.00%)
Oct 20, 2009	38.91	39.47	38.88	39.08	11,470,363	-0.24(-0.61%)
Oct 19, 2009	39.12	39.43	39.02	39.32	11,408,020	+0.33(+0.85%)
Oct 16, 2009	38.53	39.29	38.51	38.99	15,046,177	+0.38(+1.00%)
Oct 15, 2009	37.99	38.64	37.99	38.61	12,273,057	+0.46(+1.22%)
Oct 14, 2009	38.07	38.43	38.07	38.14	11,427,581	+0.30(+0.79%)
Oct 13, 2009	37.62	38.01	37.60	37.84	9,293,304	+0.25(+0.65%)
Oct 12, 2009	37.86	38.17	37.52	37.60	12,889,781	-0.01(-0.04%)
Oct 09, 2009	37.50	37.66	37.17	37.61	15,419,231	-0.11(-0.30%)
Oct 08, 2009	38.12	38.22	37.68	37.72	13,144,130	-0.18(-0.47%)
Oct 07, 2009	37.96	38.18	37.62	37.90	10,981,662	-0.20(-0.52%)
Oct 06, 2009	37.62	38.23	37.62	38.10	10,801,366	+0.55(+1.47%)
Oct 05, 2009	37.74	37.81	37.34	37.55	12,121,988	-0.07(-0.18%)
Oct 02, 2009	37.33	37.93	37.21	37.62	13,360,031	-0.02(-0.05%)

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.