Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.51	41.88	41.88	41.88	1,138,233	-0.71(-1.66%)
Dec 30, 2009	42.78	42.79	42.36	42.59	920,268	+0.15(+0.35%)
Dec 29, 2009	42.23	42.52	42.04	42.44	1,202,399	+0.33(+0.78%)
Dec 28, 2009	42.07	42.20	41.73	42.11	779,898	+0.18(+0.43%)
Dec 24, 2009	41.88	42.03	41.50	41.93	338,964	+0.19(+0.44%)
Dec 23, 2009	41.90	41.97	41.38	41.75	903,095	-0.11(-0.26%)
Dec 22, 2009	41.87	41.98	41.62	41.85	985,683	+0.03(+0.07%)
Dec 21, 2009	41.75	42.29	41.57	41.82	1,155,879	+0.33(+0.79%)
Dec 18, 2009	41.53	42.01	41.16	41.50	2,832,059	+0.29(+0.69%)
Dec 17, 2009	41.97	42.10	41.11	41.21	4,290,134	-1.11(-2.63%)
Dec 16, 2009	42.64	42.96	42.25	42.32	1,664,095	-0.26(-0.60%)
Dec 15, 2009	41.89	42.97	41.65	42.58	2,721,108	+0.48(+1.13%)
Dec 14, 2009	42.12	42.18	41.49	42.10	1,738,918	+0.67(+1.62%)
Dec 11, 2009	41.36	41.62	41.11	41.43	1,493,748	+0.29(+0.71%)
Dec 10, 2009	41.00	41.32	40.92	41.14	1,211,989	+0.16(+0.40%)
Dec 09, 2009	40.78	41.05	40.43	40.98	1,294,746	+0.04(+0.09%)
Dec 08, 2009	40.74	41.15	40.36	40.94	1,745,410	+0.11(+0.26%)
Dec 07, 2009	41.13	41.28	40.56	40.83	1,714,556	-0.41(-0.99%)
Dec 04, 2009	41.26	41.87	40.79	41.24	1,617,735	+0.43(+1.07%)
Dec 03, 2009	41.25	41.44	40.76	40.80	1,659,481	-0.35(-0.85%)
Dec 02, 2009	40.38	41.25	40.38	41.15	2,833,877	+0.98(+2.45%)
Dec 01, 2009	39.72	40.28	39.65	40.17	2,803,489	+0.59(+1.49%)
Nov 30, 2009	39.45	39.76	39.15	39.58	2,421,198	-0.06(-0.14%)
Nov 27, 2009	39.19	39.99	39.04	39.64	1,373,893	-0.42(-1.05%)
Nov 25, 2009	39.78	40.25	39.78	40.06	1,593,579	-0.12(-0.30%)
Nov 24, 2009	40.55	40.58	39.71	40.18	2,792,902	-0.36(-0.89%)
Nov 23, 2009	40.95	41.30	40.44	40.54	1,904,593	-0.07(-0.17%)
Nov 20, 2009	40.40	40.85	40.39	40.61	1,640,750	-0.11(-0.26%)
Nov 19, 2009	40.96	40.96	40.36	40.72	1,530,237	-0.40(-0.98%)
Nov 18, 2009	41.54	41.58	40.92	41.12	1,301,845	-0.48(-1.16%)
Nov 17, 2009	41.42	41.60	41.19	41.60	1,307,205	+0.04(+0.10%)
Nov 16, 2009	40.70	41.70	40.51	41.56	1,702,151	+0.98(+2.41%)
Nov 13, 2009	40.88	40.97	40.51	40.58	1,714,830	-0.38(-0.92%)
Nov 12, 2009	41.19	41.38	40.77	40.96	1,690,672	-0.33(-0.79%)
Nov 11, 2009	40.69	41.34	40.60	41.28	2,413,588	+0.65(+1.59%)
Nov 10, 2009	40.04	40.80	40.01	40.64	2,224,228	-0.09(-0.21%)
Nov 09, 2009	40.60	40.93	40.26	40.72	2,209,021	+0.61(+1.52%)
Nov 06, 2009	39.85	40.25	39.42	40.11	1,399,763	+0.33(+0.82%)
Nov 05, 2009	38.85	39.90	38.85	39.79	2,209,180	+0.96(+2.47%)
Nov 04, 2009	39.79	40.01	38.75	38.83	2,944,475	-0.94(-2.36%)
Nov 03, 2009	39.40	39.92	39.18	39.77	2,297,259	+0.41(+1.05%)
Nov 02, 2009	39.18	39.76	38.88	39.35	2,179,077	+0.23(+0.58%)
Oct 30, 2009	39.88	40.20	38.96	39.13	2,399,399	-0.99(-2.46%)
Oct 29, 2009	39.76	40.38	39.76	40.11	2,250,371	+0.32(+0.80%)
Oct 28, 2009	40.55	40.55	39.73	39.79	1,541,511	-0.31(-0.78%)
Oct 27, 2009	40.47	40.77	39.94	40.11	2,179,922	-0.23(-0.58%)
Oct 26, 2009	40.67	41.27	40.18	40.34	1,867,548	-0.30(-0.73%)
Oct 23, 2009	40.46	41.73	40.23	40.64	3,696,255	-1.24(-2.97%)
Oct 22, 2009	41.64	42.12	41.15	41.88	3,429,677	+0.18(+0.44%)
Oct 21, 2009	42.66	43.24	41.11	41.70	6,573,629	-1.95(-4.46%)
Oct 20, 2009	43.02	43.80	42.92	43.64	2,928,609	+0.19(+0.44%)
Oct 19, 2009	43.46	43.64	43.15	43.45	2,127,757	+0.20(+0.46%)
Oct 16, 2009	43.01	43.34	42.73	43.25	2,284,564	-0.04(-0.10%)
Oct 15, 2009	43.06	43.46	42.73	43.29	2,272,453	+0.18(+0.43%)
Oct 14, 2009	42.41	43.11	42.02	43.11	2,280,950	+1.14(+2.71%)
Oct 13, 2009	41.59	42.09	41.53	41.97	1,643,391	+0.25(+0.60%)
Oct 12, 2009	41.85	41.93	41.40	41.73	1,084,585	+0.26(+0.62%)
Oct 09, 2009	40.64	41.52	40.64	41.47	1,763,274	+0.45(+1.09%)
Oct 08, 2009	41.18	41.36	40.79	41.02	1,650,026	+0.19(+0.47%)
Oct 07, 2009	40.29	41.08	39.98	40.83	2,149,287	-0.11(-0.26%)
Oct 06, 2009	40.72	41.47	40.72	40.94	2,070,780	+0.01(+0.02%)
Oct 05, 2009	40.01	40.93	39.77	40.93	1,983,158	+0.98(+2.45%)
Oct 02, 2009	39.89	40.23	39.60	39.95	1,611,054	+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.