Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.20	42.57	42.57	42.57	1,119,957	-0.72(-1.66%)
Dec 30, 2009	43.48	43.49	43.05	43.28	905,492	+0.15(+0.35%)
Dec 29, 2009	42.92	43.21	42.72	43.13	1,183,093	+0.33(+0.78%)
Dec 28, 2009	42.76	42.89	42.41	42.80	767,376	+0.18(+0.42%)
Dec 24, 2009	42.57	42.72	42.17	42.62	333,521	+0.19(+0.44%)
Dec 23, 2009	42.59	42.66	42.06	42.43	888,595	-0.11(-0.26%)
Dec 22, 2009	42.55	42.67	42.30	42.54	969,856	+0.03(+0.07%)
Dec 21, 2009	42.43	42.98	42.25	42.51	1,137,320	+0.33(+0.79%)
Dec 18, 2009	42.21	42.70	41.83	42.17	2,786,588	+0.29(+0.69%)
Dec 17, 2009	42.65	42.78	41.78	41.88	4,221,251	-1.13(-2.63%)
Dec 16, 2009	43.34	43.66	42.93	43.01	1,637,376	-0.26(-0.60%)
Dec 15, 2009	42.57	43.67	42.33	43.28	2,677,418	+0.49(+1.13%)
Dec 14, 2009	42.80	42.87	42.17	42.79	1,710,998	+0.68(+1.62%)
Dec 11, 2009	42.04	42.30	41.78	42.11	1,469,764	+0.30(+0.71%)
Dec 10, 2009	41.67	41.99	41.59	41.81	1,192,529	+0.17(+0.40%)
Dec 09, 2009	41.44	41.72	41.09	41.64	1,273,957	+0.04(+0.09%)
Dec 08, 2009	41.41	41.83	41.01	41.61	1,717,386	+0.11(+0.26%)
Dec 07, 2009	41.80	41.96	41.22	41.50	1,687,027	-0.41(-0.99%)
Dec 04, 2009	41.93	42.56	41.46	41.91	1,591,761	+0.44(+1.07%)
Dec 03, 2009	41.93	42.12	41.42	41.47	1,632,836	-0.36(-0.85%)
Dec 02, 2009	41.04	41.92	41.04	41.83	2,788,376	+0.82(+2.00%)
Dec 01, 2009	40.55	41.12	40.48	41.01	2,746,287	+0.60(+1.49%)
Nov 30, 2009	40.27	40.59	39.96	40.41	2,371,796	-0.06(-0.14%)
Nov 27, 2009	40.01	40.82	39.85	40.46	1,345,860	-0.43(-1.05%)
Nov 25, 2009	40.61	41.09	40.61	40.89	1,561,064	-0.12(-0.30%)
Nov 24, 2009	41.40	41.43	40.54	41.01	2,735,916	-0.37(-0.89%)
Nov 23, 2009	41.80	42.16	41.28	41.38	1,865,732	-0.07(-0.17%)
Nov 20, 2009	41.25	41.70	41.23	41.46	1,607,272	-0.11(-0.26%)
Nov 19, 2009	41.81	41.81	41.20	41.56	1,499,014	-0.41(-0.98%)
Nov 18, 2009	42.41	42.45	41.78	41.98	1,275,282	-0.49(-1.16%)
Nov 17, 2009	42.28	42.47	42.05	42.47	1,280,533	+0.04(+0.10%)
Nov 16, 2009	41.54	42.57	41.35	42.43	1,667,420	+1.00(+2.41%)
Nov 13, 2009	41.73	41.82	41.35	41.43	1,679,841	-0.38(-0.92%)
Nov 12, 2009	42.05	42.25	41.62	41.81	1,656,175	-0.33(-0.79%)
Nov 11, 2009	41.54	42.20	41.45	42.14	2,364,341	+0.66(+1.59%)
Nov 10, 2009	40.88	41.65	40.84	41.49	2,178,845	-0.09(-0.21%)
Nov 09, 2009	41.44	41.78	41.09	41.57	2,163,948	+0.62(+1.52%)
Nov 06, 2009	40.68	41.09	40.25	40.95	1,371,202	+0.33(+0.82%)
Nov 05, 2009	39.66	40.73	39.66	40.62	2,164,104	+0.98(+2.47%)
Nov 04, 2009	40.62	40.85	39.56	39.64	2,884,397	-0.96(-2.36%)
Nov 03, 2009	40.22	40.75	40.00	40.59	2,250,386	+0.42(+1.05%)
Nov 02, 2009	40.00	40.59	39.69	40.17	2,134,615	+0.23(+0.58%)
Oct 30, 2009	40.71	41.04	39.77	39.94	2,350,442	-1.01(-2.46%)
Oct 29, 2009	40.59	41.22	40.59	40.95	2,204,455	+0.33(+0.80%)
Oct 28, 2009	41.40	41.40	40.55	40.62	1,510,058	-0.32(-0.78%)
Oct 27, 2009	41.31	41.62	40.77	40.94	2,135,443	-0.24(-0.58%)
Oct 26, 2009	41.51	42.13	41.01	41.18	1,829,442	-0.30(-0.73%)
Oct 23, 2009	41.30	42.59	41.07	41.49	3,620,837	-1.27(-2.97%)
Oct 22, 2009	42.51	43.00	42.01	42.75	3,359,698	+0.19(+0.44%)
Oct 21, 2009	43.55	44.15	41.96	42.57	6,439,502	-1.99(-4.46%)
Oct 20, 2009	43.92	44.71	43.82	44.55	2,868,854	+0.20(+0.44%)
Oct 19, 2009	44.37	44.55	44.04	44.36	2,084,342	+0.20(+0.46%)
Oct 16, 2009	43.91	44.25	43.62	44.15	2,237,950	-0.04(-0.10%)
Oct 15, 2009	43.96	44.37	43.62	44.20	2,226,086	+0.19(+0.43%)
Oct 14, 2009	43.30	44.01	42.90	44.01	2,234,410	+1.16(+2.71%)
Oct 13, 2009	42.46	42.96	42.40	42.85	1,609,859	+0.25(+0.60%)
Oct 12, 2009	42.72	42.80	42.26	42.59	1,062,456	+0.26(+0.62%)
Oct 09, 2009	41.49	42.38	41.49	42.33	1,727,297	+0.46(+1.09%)
Oct 08, 2009	42.04	42.22	41.64	41.88	1,616,359	+0.20(+0.47%)
Oct 07, 2009	41.13	41.93	40.81	41.68	2,105,433	-0.11(-0.26%)
Oct 06, 2009	41.56	42.33	41.56	41.79	2,028,528	+0.01(+0.02%)
Oct 05, 2009	40.84	41.78	40.59	41.78	1,942,694	+1.00(+2.45%)
Oct 02, 2009	40.72	41.06	40.42	40.78	1,578,182	+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.