Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	47.45	46.66	46.66	46.66	9,493	-0.73(-1.55%)
Dec 30, 2009	47.06	47.51	46.66	47.39	14,754	-0.11(-0.24%)
Dec 29, 2009	47.68	47.68	46.89	47.51	4,069	-0.05(-0.11%)
Dec 28, 2009	47.32	47.56	47.14	47.56	8,897	+0.09(+0.20%)
Dec 24, 2009	47.37	47.51	47.16	47.46	5,990	+0.09(+0.18%)
Dec 23, 2009	47.42	47.42	46.31	47.38	20,494	+0.00(+0.00%)
Dec 22, 2009	46.53	47.38	45.78	47.38	23,253	+0.67(+1.44%)
Dec 21, 2009	47.06	47.25	45.67	46.70	20,312	-0.29(-0.62%)
Dec 18, 2009	47.51	47.51	46.48	47.00	42,326	-0.46(-0.96%)
Dec 17, 2009	47.07	47.49	46.26	47.45	28,250	+0.00(+0.00%)
Dec 16, 2009	47.55	47.75	47.02	47.45	22,559	+0.03(+0.07%)
Dec 15, 2009	47.51	47.51	46.99	47.42	25,164	-0.09(-0.18%)
Dec 14, 2009	47.50	47.55	47.26	47.51	21,891	+0.00(+0.00%)
Dec 11, 2009	47.45	47.51	46.23	47.51	37,197	+0.31(+0.66%)
Dec 10, 2009	47.41	47.41	46.09	47.19	32,354	+0.12(+0.26%)
Dec 09, 2009	46.47	47.07	46.01	47.07	34,140	+0.60(+1.30%)
Dec 08, 2009	46.03	46.47	45.35	46.47	20,355	+0.10(+0.22%)
Dec 07, 2009	45.59	46.61	45.32	46.37	37,604	+1.15(+2.54%)
Dec 04, 2009	44.13	45.22	43.76	45.22	36,180	+1.90(+4.39%)
Dec 03, 2009	44.03	44.26	43.16	43.32	32,771	-0.46(-1.05%)
Dec 02, 2009	42.32	43.88	41.90	43.77	46,371	+1.46(+3.45%)
Dec 01, 2009	41.19	42.32	41.15	42.31	78,386	+1.43(+3.49%)
Nov 30, 2009	40.27	41.28	40.16	40.89	57,353	+1.11(+2.80%)
Nov 27, 2009	39.81	40.11	39.77	39.78	10,853	-0.82(-2.02%)
Nov 25, 2009	41.11	41.11	40.23	40.60	17,397	-0.43(-1.05%)
Nov 24, 2009	40.85	41.04	40.48	41.03	28,661	+0.82(+2.04%)
Nov 23, 2009	40.22	40.60	40.09	40.21	12,377	+0.43(+1.09%)
Nov 20, 2009	39.62	39.97	39.62	39.78	17,498	+0.16(+0.39%)
Nov 19, 2009	40.98	40.98	39.55	39.62	27,907	-1.34(-3.27%)
Nov 18, 2009	40.92	41.18	40.21	40.96	18,672	+0.39(+0.96%)
Nov 17, 2009	40.14	41.19	40.08	40.57	26,690	+0.16(+0.41%)
Nov 16, 2009	39.05	40.45	38.87	40.41	35,260	+1.87(+4.84%)
Nov 13, 2009	38.53	38.79	38.00	38.54	21,053	+0.50(+1.32%)
Nov 12, 2009	38.59	38.94	38.01	38.04	14,015	-0.41(-1.08%)
Nov 11, 2009	38.38	38.67	38.10	38.45	20,161	+0.36(+0.95%)
Nov 10, 2009	38.26	38.51	38.08	38.09	15,295	-0.16(-0.43%)
Nov 09, 2009	38.79	38.79	38.02	38.26	15,107	-0.12(-0.32%)
Nov 06, 2009	38.13	38.47	38.00	38.38	14,924	+0.03(+0.09%)
Nov 05, 2009	38.44	38.44	37.32	38.34	22,085	+0.26(+0.68%)
Nov 04, 2009	38.75	38.87	38.00	38.08	18,998	-0.40(-1.03%)
Nov 03, 2009	39.08	39.21	38.35	38.48	11,926	-0.60(-1.53%)
Nov 02, 2009	39.14	39.27	38.13	39.08	47,342	+0.28(+0.73%)
Oct 30, 2009	39.30	39.41	38.74	38.79	29,338	-0.66(-1.66%)
Oct 29, 2009	39.75	39.75	39.20	39.45	13,309	+0.25(+0.64%)
Oct 28, 2009	39.43	39.92	39.20	39.20	18,201	+0.15(+0.38%)
Oct 27, 2009	38.95	40.06	38.95	39.05	19,722	+0.16(+0.40%)
Oct 26, 2009	39.65	39.92	38.87	38.89	30,100	-0.78(-1.96%)
Oct 23, 2009	40.38	40.94	39.64	39.67	29,259	-0.64(-1.59%)
Oct 22, 2009	40.98	41.17	40.22	40.31	31,276	-0.73(-1.79%)
Oct 21, 2009	41.46	41.76	41.00	41.05	25,515	-0.42(-1.02%)
Oct 20, 2009	41.42	42.31	41.29	41.47	21,064	+0.11(+0.27%)
Oct 19, 2009	40.98	41.58	40.98	41.36	13,763	+0.73(+1.79%)
Oct 16, 2009	41.03	42.19	40.63	40.63	23,788	-0.33(-0.80%)
Oct 15, 2009	42.12	42.63	40.62	40.96	24,234	-1.54(-3.62%)
Oct 14, 2009	42.76	42.76	42.11	42.50	19,011	+0.09(+0.20%)
Oct 13, 2009	42.43	42.48	42.22	42.41	4,796	-0.12(-0.28%)
Oct 12, 2009	42.41	42.75	42.34	42.53	9,020	+0.16(+0.39%)
Oct 09, 2009	41.66	42.40	41.51	42.37	16,474	+0.91(+2.19%)
Oct 08, 2009	41.73	42.19	41.43	41.46	19,370	+0.15(+0.36%)
Oct 07, 2009	41.43	41.76	41.22	41.31	11,429	+0.07(+0.17%)
Oct 06, 2009	41.12	41.46	40.78	41.24	10,980	+0.50(+1.23%)
Oct 05, 2009	40.73	41.00	40.70	40.74	15,898	+0.04(+0.11%)
Oct 02, 2009	40.81	41.00	40.60	40.70	17,108	-0.42(-1.03%)

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.