Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	41.62	41.59	41.59	41.59	3,606	+0.17(+0.42%)
Dec 30, 2009	41.41	41.46	41.40	41.42	2,567	+0.01(+0.02%)
Dec 29, 2009	41.51	41.51	41.32	41.41	11,567	+0.45(+1.10%)
Dec 28, 2009	40.82	42.07	40.72	40.96	38,131	+0.38(+0.93%)
Dec 24, 2009	40.45	40.59	40.45	40.59	2,234	+0.40(+0.99%)
Dec 23, 2009	40.02	40.30	40.00	40.19	16,576	+0.37(+0.94%)
Dec 22, 2009	39.88	40.07	39.81	39.81	27,671	-0.02(-0.05%)
Dec 21, 2009	41.59	41.59	39.60	39.83	10,774	-0.44(-1.10%)
Dec 18, 2009	40.21	40.56	39.96	40.28	21,102	+0.15(+0.36%)
Dec 17, 2009	40.70	40.70	40.03	40.13	15,475	-0.94(-2.28%)
Dec 16, 2009	41.14	41.14	40.94	41.07	4,976	+0.23(+0.56%)
Dec 15, 2009	41.14	41.14	40.79	40.84	5,905	-0.60(-1.46%)
Dec 14, 2009	41.31	41.44	41.30	41.44	9,330	+0.28(+0.67%)
Dec 11, 2009	41.28	41.32	41.00	41.16	17,347	-0.10(-0.25%)
Dec 10, 2009	41.49	41.49	41.21	41.27	4,487	+0.35(+0.85%)
Dec 09, 2009	40.87	41.03	40.61	40.92	2,199	+0.32(+0.79%)
Dec 08, 2009	41.09	41.79	40.49	40.60	18,400	-0.69(-1.68%)
Dec 07, 2009	41.37	41.65	41.29	41.29	4,324	-0.51(-1.21%)
Dec 04, 2009	42.37	42.56	41.74	41.79	7,203	-0.47(-1.12%)
Dec 03, 2009	42.54	42.67	42.27	42.27	10,181	-0.12(-0.29%)
Dec 02, 2009	42.47	42.60	42.28	42.39	15,038	+0.08(+0.20%)
Dec 01, 2009	42.22	42.31	42.07	42.31	29,140	+1.12(+2.72%)
Nov 30, 2009	41.00	41.21	40.90	41.19	10,409	+0.63(+1.55%)
Nov 27, 2009	41.93	41.93	38.82	40.56	16,395	-1.71(-4.03%)
Nov 25, 2009	41.82	42.32	41.82	42.27	8,500	+0.85(+2.04%)
Nov 24, 2009	41.93	41.93	41.31	41.42	4,975	-0.84(-1.98%)
Nov 23, 2009	41.92	42.56	41.92	42.26	8,666	+0.92(+2.21%)
Nov 20, 2009	41.25	41.46	40.90	41.34	3,273	-0.27(-0.64%)
Nov 19, 2009	41.59	41.61	41.21	41.61	26,513	-0.63(-1.50%)
Nov 18, 2009	42.52	42.52	42.05	42.25	5,195	-0.19(-0.46%)
Nov 17, 2009	42.27	42.55	41.68	42.44	11,362	-0.46(-1.08%)
Nov 16, 2009	42.62	43.26	42.62	42.90	11,527	+0.62(+1.47%)
Nov 13, 2009	42.01	42.36	41.83	42.28	34,317	+0.44(+1.06%)
Nov 12, 2009	42.64	42.79	41.34	41.84	26,566	-0.96(-2.25%)
Nov 11, 2009	42.62	42.95	42.51	42.80	19,122	+0.42(+0.98%)
Nov 10, 2009	42.20	42.39	41.88	42.38	30,874	+0.00(+0.00%)
Nov 09, 2009	41.64	42.54	41.64	42.38	31,546	+1.43(+3.50%)
Nov 06, 2009	40.53	41.12	40.53	40.95	12,900	+0.49(+1.20%)
Nov 05, 2009	40.49	40.57	40.33	40.46	22,409	+0.22(+0.55%)
Nov 04, 2009	40.78	40.83	40.08	40.24	31,956	+0.42(+1.04%)
Nov 03, 2009	39.51	39.85	38.79	39.83	26,362	-0.46(-1.15%)
Nov 02, 2009	40.14	40.69	39.62	40.29	31,682	+0.60(+1.51%)
Oct 30, 2009	40.95	40.95	39.37	39.69	8,495	-1.57(-3.80%)
Oct 29, 2009	40.52	41.41	40.37	41.26	29,841	+1.31(+3.28%)
Oct 28, 2009	41.06	41.06	39.79	39.95	48,856	-1.80(-4.32%)
Oct 27, 2009	41.60	42.11	41.49	41.75	26,089	-0.33(-0.77%)
Oct 26, 2009	43.09	43.10	42.02	42.08	16,796	-0.51(-1.20%)
Oct 23, 2009	42.67	42.67	42.29	42.59	15,342	-0.31(-0.71%)
Oct 22, 2009	42.32	42.90	41.65	42.90	11,532	+0.44(+1.03%)
Oct 21, 2009	42.76	43.21	42.30	42.46	26,509	-0.33(-0.76%)
Oct 20, 2009	42.65	43.04	42.43	42.79	15,018	-0.25(-0.58%)
Oct 19, 2009	42.85	43.18	42.40	43.04	16,477	+1.04(+2.48%)
Oct 16, 2009	42.53	42.53	41.68	42.00	14,872	-0.83(-1.94%)
Oct 15, 2009	42.52	43.42	42.48	42.83	5,294	-0.01(-0.03%)
Oct 14, 2009	42.25	42.86	42.25	42.84	16,389	+1.23(+2.95%)
Oct 13, 2009	41.49	41.67	41.45	41.61	8,821	+0.00(+0.00%)
Oct 12, 2009	41.57	41.76	41.38	41.61	25,032	+0.12(+0.28%)
Oct 09, 2009	41.61	41.77	41.25	41.50	3,814	-0.05(-0.11%)
Oct 08, 2009	41.00	42.52	41.00	41.55	10,942	+1.18(+2.93%)
Oct 07, 2009	40.26	40.44	40.16	40.36	9,471	+0.16(+0.40%)
Oct 06, 2009	39.93	40.37	39.85	40.20	16,366	+0.66(+1.67%)
Oct 05, 2009	38.63	39.54	38.63	39.54	13,157	+0.82(+2.12%)
Oct 02, 2009	38.13	38.86	38.13	38.72	12,208	-0.45(-1.14%)

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.