Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.12	41.77	41.77	41.77	6,720,202	-0.30(-0.72%)
Dec 30, 2009	42.44	42.58	42.02	42.07	10,129,762	-0.47(-1.10%)
Dec 29, 2009	42.60	42.76	42.52	42.54	3,929,906	-0.01(-0.03%)
Dec 28, 2009	42.43	42.61	42.24	42.55	3,571,889	+0.13(+0.30%)
Dec 24, 2009	42.37	42.62	42.31	42.42	3,852,849	+0.04(+0.09%)
Dec 23, 2009	42.12	42.59	41.85	42.38	8,804,730	+0.26(+0.62%)
Dec 22, 2009	41.93	42.20	41.91	42.12	5,110,351	+0.21(+0.49%)
Dec 21, 2009	41.63	42.20	41.57	41.91	6,915,018	+0.33(+0.79%)
Dec 18, 2009	41.47	41.76	41.45	41.59	14,731,255	+0.17(+0.40%)
Dec 17, 2009	41.63	41.79	41.42	41.42	8,100,274	-0.33(-0.79%)
Dec 16, 2009	41.69	41.97	41.43	41.75	8,448,187	+0.27(+0.66%)
Dec 15, 2009	41.63	41.76	41.40	41.47	7,404,132	-0.09(-0.23%)
Dec 14, 2009	41.64	41.74	41.35	41.57	8,420,780	+0.32(+0.78%)
Dec 11, 2009	41.05	41.41	40.93	41.25	8,766,845	+0.41(+1.00%)
Dec 10, 2009	40.79	41.04	40.60	40.84	12,013,141	+0.30(+0.74%)
Dec 09, 2009	40.62	40.82	40.36	40.54	16,312,375	-0.01(-0.02%)
Dec 08, 2009	40.44	40.74	40.16	40.54	21,970,556	-0.88(-2.13%)
Dec 07, 2009	41.25	41.65	41.00	41.43	13,509,466	+0.23(+0.55%)
Dec 04, 2009	41.78	41.94	40.90	41.20	14,198,059	-0.25(-0.61%)
Dec 03, 2009	41.89	42.04	41.44	41.45	16,087,717	-0.35(-0.85%)
Dec 02, 2009	42.48	42.71	41.80	41.81	15,729,825	-0.70(-1.64%)
Dec 01, 2009	42.57	42.84	42.48	42.50	14,372,908	+0.19(+0.46%)
Nov 30, 2009	42.65	42.65	42.16	42.31	9,816,004	-0.23(-0.55%)
Nov 27, 2009	42.13	42.72	42.13	42.54	5,318,769	-0.20(-0.47%)
Nov 25, 2009	42.72	42.84	42.62	42.74	11,463,047	+0.15(+0.36%)
Nov 24, 2009	42.45	42.64	41.96	42.59	12,476,185	+0.15(+0.36%)
Nov 23, 2009	42.64	42.64	42.23	42.44	10,361,106	+0.01(+0.03%)
Nov 20, 2009	42.02	42.57	41.95	42.43	13,345,399	+0.37(+0.88%)
Nov 19, 2009	42.41	42.41	41.82	42.05	8,818,137	-0.38(-0.89%)
Nov 18, 2009	42.19	42.43	41.93	42.43	10,534,207	+0.27(+0.64%)
Nov 17, 2009	42.67	42.76	42.08	42.16	12,828,632	-0.64(-1.49%)
Nov 16, 2009	42.39	42.94	42.25	42.80	18,259,272	+0.63(+1.49%)
Nov 13, 2009	41.46	42.31	41.23	42.17	14,624,969	+0.94(+2.27%)
Nov 12, 2009	41.60	41.66	41.11	41.23	9,675,753	-0.44(-1.05%)
Nov 11, 2009	41.57	41.85	41.42	41.67	10,016,368	+0.36(+0.88%)
Nov 10, 2009	41.44	41.62	41.11	41.30	11,170,423	-0.24(-0.57%)
Nov 09, 2009	41.30	41.70	41.21	41.54	15,857,965	+0.61(+1.49%)
Nov 06, 2009	40.49	41.24	40.48	40.93	16,276,801	+0.45(+1.11%)
Nov 05, 2009	40.10	40.79	39.99	40.48	16,586,656	+0.50(+1.24%)
Nov 04, 2009	39.46	40.36	39.26	39.99	18,538,102	+0.70(+1.77%)
Nov 03, 2009	39.01	39.49	39.01	39.29	9,894,164	+0.05(+0.14%)
Nov 02, 2009	39.02	39.49	38.86	39.24	11,434,153	+0.36(+0.94%)
Oct 30, 2009	39.19	39.46	38.84	38.87	14,895,263	-0.35(-0.90%)
Oct 29, 2009	39.12	39.28	38.86	39.22	10,508,390	+0.33(+0.85%)
Oct 28, 2009	38.90	39.34	38.86	38.89	13,197,054	-0.25(-0.64%)
Oct 27, 2009	39.28	39.32	38.76	39.14	12,569,952	-0.12(-0.30%)
Oct 26, 2009	39.47	39.76	39.21	39.26	13,600,763	-0.15(-0.39%)
Oct 23, 2009	39.35	39.53	39.20	39.41	11,506,442	-0.05(-0.12%)
Oct 22, 2009	39.71	40.19	39.19	39.46	37,128,188	+0.78(+2.01%)
Oct 21, 2009	39.00	39.20	38.47	38.69	14,504,419	-0.39(-1.00%)
Oct 20, 2009	38.90	39.47	38.88	39.08	11,472,174	-0.24(-0.61%)
Oct 19, 2009	39.11	39.43	39.01	39.32	11,409,822	+0.33(+0.85%)
Oct 16, 2009	38.52	39.28	38.51	38.98	15,048,553	+0.38(+1.00%)
Oct 15, 2009	37.98	38.63	37.98	38.60	12,274,995	+0.46(+1.22%)
Oct 14, 2009	38.07	38.42	38.06	38.13	11,429,385	+0.30(+0.79%)
Oct 13, 2009	37.61	38.00	37.59	37.84	9,294,771	+0.25(+0.65%)
Oct 12, 2009	37.86	38.16	37.52	37.59	12,891,816	-0.01(-0.04%)
Oct 09, 2009	37.50	37.65	37.16	37.60	15,421,666	-0.11(-0.30%)
Oct 08, 2009	38.12	38.21	37.68	37.72	13,146,206	-0.18(-0.47%)
Oct 07, 2009	37.96	38.17	37.62	37.90	10,983,396	-0.20(-0.52%)
Oct 06, 2009	37.62	38.23	37.62	38.10	10,803,071	+0.55(+1.47%)
Oct 05, 2009	37.74	37.80	37.33	37.54	12,123,902	-0.07(-0.18%)
Oct 02, 2009	37.32	37.92	37.20	37.61	13,362,141	-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.