Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.83	40.41	40.41	40.41	16,920	-0.39(-0.96%)
Dec 30, 2009	40.80	40.92	40.64	40.80	36,151	-0.07(-0.17%)
Dec 29, 2009	41.06	41.06	40.87	40.87	34,112	-0.05(-0.13%)
Dec 28, 2009	40.83	41.02	40.74	40.93	79,197	+0.27(+0.66%)
Dec 24, 2009	40.70	40.77	40.55	40.66	12,745	+0.08(+0.19%)
Dec 23, 2009	40.66	40.71	40.41	40.58	92,487	+0.09(+0.23%)
Dec 22, 2009	40.26	40.51	40.05	40.49	234,175	-0.55(-1.34%)
Dec 21, 2009	40.63	41.16	40.63	41.04	101,452	+0.46(+1.13%)
Dec 18, 2009	40.46	40.60	40.22	40.58	21,212	+0.31(+0.78%)
Dec 17, 2009	40.27	40.36	40.06	40.27	31,415	-0.25(-0.62%)
Dec 16, 2009	40.66	40.75	40.40	40.52	18,101	+0.10(+0.25%)
Dec 15, 2009	40.63	40.69	40.30	40.41	45,367	-0.25(-0.61%)
Dec 14, 2009	40.88	40.88	40.52	40.66	40,533	+0.06(+0.14%)
Dec 11, 2009	40.53	40.60	40.30	40.60	37,227	+0.34(+0.83%)
Dec 10, 2009	40.31	40.50	40.16	40.27	77,428	+0.22(+0.55%)
Dec 09, 2009	40.17	40.27	39.77	40.05	72,660	-0.05(-0.12%)
Dec 08, 2009	40.32	40.47	40.01	40.10	25,825	-0.41(-1.02%)
Dec 07, 2009	39.95	40.71	39.95	40.51	43,700	+0.60(+1.51%)
Dec 04, 2009	40.20	40.26	39.63	39.91	17,726	+0.40(+1.01%)
Dec 03, 2009	39.79	40.00	39.51	39.51	32,794	-0.16(-0.41%)
Dec 02, 2009	39.31	39.95	39.25	39.67	44,285	+0.41(+1.04%)
Dec 01, 2009	38.86	39.27	38.83	39.27	17,476	+0.77(+1.99%)
Nov 30, 2009	38.51	38.51	38.19	38.50	67,269	-0.05(-0.13%)
Nov 27, 2009	36.73	38.76	36.73	38.55	15,249	-0.53(-1.35%)
Nov 25, 2009	39.03	39.16	39.02	39.08	26,859	+0.15(+0.39%)
Nov 24, 2009	38.87	39.00	38.70	38.93	26,035	+0.23(+0.59%)
Nov 23, 2009	38.41	38.79	38.41	38.70	25,013	+0.79(+2.08%)
Nov 20, 2009	37.56	37.91	37.56	37.91	7,650	+0.15(+0.40%)
Nov 19, 2009	37.94	37.94	37.55	37.76	30,513	-0.39(-1.03%)
Nov 18, 2009	38.16	38.21	37.86	38.16	133,882	-0.02(-0.05%)
Nov 17, 2009	37.89	38.18	37.77	38.18	69,424	+0.24(+0.62%)
Nov 16, 2009	37.70	38.14	37.70	37.94	60,468	+0.53(+1.41%)
Nov 13, 2009	37.18	37.61	37.12	37.42	40,219	+0.13(+0.34%)
Nov 12, 2009	37.70	37.75	37.21	37.29	51,576	-0.45(-1.20%)
Nov 11, 2009	37.73	37.87	37.50	37.74	114,688	+0.26(+0.71%)
Nov 10, 2009	37.55	37.83	37.39	37.48	12,574	-0.16(-0.42%)
Nov 09, 2009	37.21	37.64	37.15	37.64	23,252	+0.66(+1.80%)
Nov 06, 2009	36.73	36.97	36.70	36.97	8,149	+0.10(+0.27%)
Nov 05, 2009	36.76	36.93	36.73	36.87	17,847	+0.59(+1.62%)
Nov 04, 2009	36.61	36.81	36.28	36.28	17,315	-0.13(-0.36%)
Nov 03, 2009	35.78	36.41	35.78	36.41	26,162	+0.28(+0.77%)
Nov 02, 2009	36.48	36.58	35.70	36.13	71,245	-0.16(-0.43%)
Oct 30, 2009	37.00	37.00	36.11	36.29	52,472	-0.89(-2.39%)
Oct 29, 2009	37.11	37.28	36.83	37.18	35,820	+0.31(+0.85%)
Oct 28, 2009	37.19	37.33	36.85	36.86	59,993	-0.34(-0.90%)
Oct 27, 2009	37.32	37.39	37.13	37.20	7,273	-0.13(-0.34%)
Oct 26, 2009	38.41	38.41	37.18	37.33	45,461	-0.98(-2.56%)
Oct 23, 2009	38.48	38.48	38.24	38.31	19,393	-0.64(-1.65%)
Oct 22, 2009	39.02	39.04	38.75	38.95	15,786	+0.26(+0.66%)
Oct 21, 2009	39.22	39.25	38.65	38.69	16,729	-0.27(-0.70%)
Oct 20, 2009	38.95	38.98	38.93	38.97	9,602	-0.50(-1.27%)
Oct 19, 2009	39.14	39.47	39.08	39.47	18,315	+0.51(+1.31%)
Oct 16, 2009	39.24	39.24	38.89	38.96	17,824	-0.46(-1.17%)
Oct 15, 2009	38.89	39.43	38.89	39.42	39,351	+0.34(+0.88%)
Oct 14, 2009	39.07	39.17	38.85	39.07	18,193	+0.35(+0.91%)
Oct 13, 2009	38.64	38.89	38.45	38.72	22,473	+0.05(+0.13%)
Oct 12, 2009	38.74	38.98	38.63	38.67	21,872	+0.09(+0.23%)
Oct 09, 2009	38.77	38.77	38.37	38.58	15,586	-0.20(-0.51%)
Oct 08, 2009	39.19	39.21	38.74	38.78	37,578	-0.11(-0.29%)
Oct 07, 2009	39.09	39.09	38.73	38.89	34,791	-0.01(-0.03%)
Oct 06, 2009	38.69	39.09	38.67	38.91	77,351	+0.48(+1.26%)
Oct 05, 2009	38.19	38.46	38.09	38.42	17,171	+0.59(+1.55%)
Oct 02, 2009	37.79	38.06	37.66	37.84	46,568	-0.21(-0.54%)

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.