Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	41.83	41.54	41.54	41.54	574,392	-0.36(-0.86%)
Dec 30, 2009	41.90	42.16	41.75	41.90	668,685	-0.08(-0.20%)
Dec 29, 2009	42.32	42.32	41.87	41.98	833,025	-0.27(-0.64%)
Dec 28, 2009	42.58	42.58	41.92	42.25	711,447	-0.12(-0.27%)
Dec 24, 2009	42.47	42.53	42.30	42.37	195,668	+0.12(+0.29%)
Dec 23, 2009	42.09	42.45	41.63	42.25	1,060,368	+0.25(+0.59%)
Dec 22, 2009	42.08	42.35	41.74	42.00	1,170,905	-0.02(-0.04%)
Dec 21, 2009	42.07	42.26	41.81	42.01	1,200,767	+0.39(+0.94%)
Dec 18, 2009	41.84	42.13	41.24	41.62	1,801,585	-0.16(-0.39%)
Dec 17, 2009	42.60	42.72	41.76	41.78	1,233,494	-1.17(-2.73%)
Dec 16, 2009	43.12	43.26	42.82	42.95	1,136,003	+0.04(+0.09%)
Dec 15, 2009	42.97	43.39	42.83	42.92	1,024,980	-0.04(-0.09%)
Dec 14, 2009	42.98	43.12	42.68	42.95	1,656,706	+1.33(+3.19%)
Dec 11, 2009	41.47	41.93	41.37	41.63	1,293,965	+0.19(+0.45%)
Dec 10, 2009	41.84	42.16	41.37	41.44	884,058	-0.12(-0.30%)
Dec 09, 2009	42.38	42.38	41.09	41.57	1,376,670	-0.13(-0.31%)
Dec 08, 2009	42.38	42.44	41.56	41.70	1,207,892	-1.11(-2.59%)
Dec 07, 2009	42.55	43.07	42.34	42.81	1,911,422	+0.17(+0.40%)
Dec 04, 2009	42.51	42.89	41.97	42.64	1,372,504	+0.83(+1.99%)
Dec 03, 2009	42.33	42.73	41.71	41.81	1,091,362	-0.52(-1.22%)
Dec 02, 2009	41.99	42.64	41.96	42.32	1,296,654	+0.12(+0.27%)
Dec 01, 2009	41.79	42.56	41.79	42.21	1,281,041	+0.61(+1.46%)
Nov 30, 2009	41.16	41.62	40.70	41.60	1,490,014	+0.30(+0.73%)
Nov 27, 2009	41.08	41.90	40.58	41.30	842,615	-1.12(-2.64%)
Nov 25, 2009	42.31	42.68	42.11	42.41	1,103,786	+0.11(+0.26%)
Nov 24, 2009	42.00	42.49	41.49	42.31	1,807,952	+0.42(+0.99%)
Nov 23, 2009	42.05	42.65	41.78	41.89	1,657,481	+0.28(+0.67%)
Nov 20, 2009	41.17	41.89	41.17	41.61	1,863,788	-0.25(-0.61%)
Nov 19, 2009	42.75	42.82	41.49	41.87	1,530,511	-1.16(-2.69%)
Nov 18, 2009	43.15	43.31	42.25	43.02	1,869,692	-0.22(-0.50%)
Nov 17, 2009	43.82	43.82	43.09	43.24	2,089,891	-0.67(-1.53%)
Nov 16, 2009	42.63	44.03	42.63	43.91	2,026,151	+1.51(+3.56%)
Nov 13, 2009	42.68	42.77	42.17	42.40	2,607,986	-0.22(-0.52%)
Nov 12, 2009	43.19	43.54	42.52	42.62	1,544,125	-0.63(-1.46%)
Nov 11, 2009	44.26	44.46	42.82	43.26	2,049,100	-0.80(-1.82%)
Nov 10, 2009	44.46	44.50	43.50	44.06	1,152,253	-0.24(-0.54%)
Nov 09, 2009	43.71	44.30	43.61	44.30	1,347,239	+1.02(+2.35%)
Nov 06, 2009	43.33	44.04	43.12	43.28	1,292,307	+0.12(+0.27%)
Nov 05, 2009	42.45	43.69	42.21	43.16	1,651,739	+1.13(+2.68%)
Nov 04, 2009	42.85	43.12	41.91	42.04	2,340,634	-0.55(-1.30%)
Nov 03, 2009	40.78	42.77	40.62	42.59	3,336,865	+1.28(+3.10%)
Nov 02, 2009	40.97	41.92	40.44	41.31	1,887,767	+0.49(+1.19%)
Oct 30, 2009	41.68	41.96	40.55	40.83	2,284,072	-1.03(-2.47%)
Oct 29, 2009	41.45	42.01	41.00	41.86	1,958,344	+0.95(+2.32%)
Oct 28, 2009	41.70	42.03	40.73	40.91	2,563,975	-0.83(-1.99%)
Oct 27, 2009	43.02	43.31	41.65	41.74	2,417,987	-1.22(-2.84%)
Oct 26, 2009	43.90	44.86	42.80	42.96	2,305,934	-0.87(-1.99%)
Oct 23, 2009	44.00	44.12	43.66	43.83	1,870,915	-0.68(-1.52%)
Oct 22, 2009	43.49	44.85	42.99	44.51	2,238,661	+1.14(+2.63%)
Oct 21, 2009	44.33	44.87	43.28	43.37	2,718,227	-1.32(-2.95%)
Oct 20, 2009	43.96	44.98	43.86	44.69	4,812,974	+2.09(+4.90%)
Oct 19, 2009	41.44	42.72	41.09	42.60	2,851,359	+1.53(+3.74%)
Oct 16, 2009	40.87	41.30	40.30	41.07	1,691,548	-0.19(-0.45%)
Oct 15, 2009	41.15	41.39	40.83	41.25	1,271,574	-0.11(-0.26%)
Oct 14, 2009	40.70	41.62	40.38	41.36	2,041,934	+1.09(+2.72%)
Oct 13, 2009	40.73	40.79	39.88	40.26	1,650,235	-0.42(-1.04%)
Oct 12, 2009	41.15	41.31	40.36	40.69	954,378	-0.07(-0.17%)
Oct 09, 2009	40.04	40.78	39.98	40.76	1,428,601	+0.71(+1.77%)
Oct 08, 2009	39.75	40.38	39.33	40.05	2,235,086	+0.73(+1.86%)
Oct 07, 2009	39.64	39.86	39.10	39.32	1,800,677	-0.39(-0.99%)
Oct 06, 2009	39.69	40.26	39.45	39.71	1,883,398	+0.25(+0.64%)
Oct 05, 2009	38.48	39.49	38.34	39.45	1,879,897	+1.30(+3.39%)
Oct 02, 2009	38.25	38.63	38.05	38.16	1,879,335	-0.54(-1.39%)

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.