Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.49	41.86	41.86	41.86	1,138,837	-0.71(-1.66%)
Dec 30, 2009	42.76	42.76	42.34	42.57	920,756	+0.15(+0.35%)
Dec 29, 2009	42.21	42.49	42.02	42.42	1,203,037	+0.33(+0.78%)
Dec 28, 2009	42.05	42.18	41.71	42.09	780,312	+0.18(+0.42%)
Dec 24, 2009	41.86	42.01	41.47	41.91	339,144	+0.19(+0.44%)
Dec 23, 2009	41.88	41.95	41.36	41.72	903,575	-0.11(-0.26%)
Dec 22, 2009	41.85	41.96	41.60	41.83	986,206	+0.03(+0.07%)
Dec 21, 2009	41.72	42.27	41.55	41.80	1,156,493	+0.33(+0.79%)
Dec 18, 2009	41.51	41.99	41.14	41.47	2,833,564	+0.29(+0.69%)
Dec 17, 2009	41.95	42.07	41.09	41.19	4,292,413	-1.11(-2.63%)
Dec 16, 2009	42.62	42.94	42.22	42.30	1,664,979	-0.26(-0.60%)
Dec 15, 2009	41.87	42.94	41.63	42.56	2,722,553	+0.48(+1.13%)
Dec 14, 2009	42.09	42.16	41.47	42.08	1,739,841	+0.67(+1.62%)
Dec 11, 2009	41.34	41.60	41.09	41.41	1,494,542	+0.29(+0.71%)
Dec 10, 2009	40.98	41.30	40.90	41.12	1,212,633	+0.16(+0.40%)
Dec 09, 2009	40.75	41.03	40.41	40.95	1,295,434	+0.04(+0.09%)
Dec 08, 2009	40.72	41.13	40.33	40.92	1,746,337	+0.11(+0.26%)
Dec 07, 2009	41.11	41.26	40.53	40.81	1,715,467	-0.41(-0.99%)
Dec 04, 2009	41.24	41.85	40.77	41.22	1,618,594	+0.43(+1.07%)
Dec 03, 2009	41.23	41.42	40.73	40.78	1,660,363	-0.35(-0.85%)
Dec 02, 2009	40.36	41.23	40.36	41.13	2,835,382	+0.98(+2.45%)
Dec 01, 2009	39.70	40.26	39.63	40.15	2,804,978	+0.59(+1.49%)
Nov 30, 2009	39.43	39.74	39.13	39.56	2,422,484	-0.06(-0.14%)
Nov 27, 2009	39.17	39.96	39.02	39.62	1,374,622	-0.42(-1.05%)
Nov 25, 2009	39.76	40.23	39.76	40.04	1,594,425	-0.12(-0.30%)
Nov 24, 2009	40.53	40.56	39.69	40.16	2,794,385	-0.36(-0.89%)
Nov 23, 2009	40.93	41.28	40.42	40.52	1,905,604	-0.07(-0.17%)
Nov 20, 2009	40.38	40.83	40.37	40.59	1,641,621	-0.11(-0.26%)
Nov 19, 2009	40.94	40.94	40.34	40.70	1,531,050	-0.40(-0.98%)
Nov 18, 2009	41.52	41.56	40.90	41.10	1,302,536	-0.48(-1.16%)
Nov 17, 2009	41.40	41.58	41.17	41.58	1,307,900	+0.04(+0.10%)
Nov 16, 2009	40.67	41.67	40.49	41.54	1,703,055	+0.98(+2.41%)
Nov 13, 2009	40.86	40.94	40.49	40.56	1,715,741	-0.38(-0.92%)
Nov 12, 2009	41.17	41.36	40.75	40.94	1,691,569	-0.33(-0.79%)
Nov 11, 2009	40.67	41.32	40.58	41.26	2,414,870	+0.65(+1.59%)
Nov 10, 2009	40.02	40.78	39.99	40.62	2,225,409	-0.09(-0.21%)
Nov 09, 2009	40.57	40.91	40.23	40.70	2,210,194	+0.61(+1.52%)
Nov 06, 2009	39.83	40.23	39.40	40.09	1,400,506	+0.33(+0.82%)
Nov 05, 2009	38.83	39.88	38.83	39.77	2,210,353	+0.96(+2.47%)
Nov 04, 2009	39.77	39.99	38.73	38.81	2,946,039	-0.94(-2.36%)
Nov 03, 2009	39.38	39.90	39.16	39.74	2,298,479	+0.41(+1.05%)
Nov 02, 2009	39.16	39.74	38.86	39.33	2,180,234	+0.23(+0.58%)
Oct 30, 2009	39.86	40.18	38.94	39.11	2,400,673	-0.99(-2.46%)
Oct 29, 2009	39.74	40.35	39.74	40.09	2,251,567	+0.32(+0.80%)
Oct 28, 2009	40.53	40.53	39.71	39.77	1,542,329	-0.31(-0.78%)
Oct 27, 2009	40.45	40.75	39.91	40.09	2,181,080	-0.23(-0.58%)
Oct 26, 2009	40.65	41.25	40.16	40.32	1,868,539	-0.30(-0.73%)
Oct 23, 2009	40.44	41.70	40.21	40.62	3,698,218	-1.24(-2.97%)
Oct 22, 2009	41.62	42.10	41.13	41.86	3,431,498	+0.18(+0.44%)
Oct 21, 2009	42.64	43.22	41.09	41.67	6,577,120	-1.94(-4.46%)
Oct 20, 2009	43.00	43.77	42.90	43.62	2,930,164	+0.19(+0.44%)
Oct 19, 2009	43.44	43.62	43.12	43.43	2,128,887	+0.20(+0.46%)
Oct 16, 2009	42.99	43.32	42.71	43.23	2,285,778	-0.04(-0.10%)
Oct 15, 2009	43.04	43.44	42.71	43.27	2,273,659	+0.18(+0.43%)
Oct 14, 2009	42.39	43.09	42.00	43.09	2,282,161	+1.14(+2.71%)
Oct 13, 2009	41.57	42.06	41.51	41.95	1,644,263	+0.25(+0.60%)
Oct 12, 2009	41.83	41.91	41.38	41.70	1,085,161	+0.26(+0.62%)
Oct 09, 2009	40.62	41.50	40.62	41.45	1,764,211	+0.45(+1.09%)
Oct 08, 2009	41.16	41.33	40.77	41.00	1,650,902	+0.19(+0.47%)
Oct 07, 2009	40.27	41.06	39.96	40.81	2,150,429	-0.11(-0.26%)
Oct 06, 2009	40.70	41.45	40.70	40.92	2,071,879	+0.01(+0.02%)
Oct 05, 2009	39.99	40.91	39.74	40.91	1,984,211	+0.98(+2.45%)
Oct 02, 2009	39.87	40.21	39.57	39.93	1,611,910	+0.09(+0.23%)

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.