Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.64	42.34	42.34	42.34	9,245,970	+0.05(+0.11%)
Dec 30, 2009	42.22	42.47	42.05	42.29	13,835,079	+0.16(+0.38%)
Dec 29, 2009	42.44	42.47	42.07	42.13	15,213,384	+0.13(+0.31%)
Dec 28, 2009	42.43	42.44	41.93	42.00	10,454,988	+0.19(+0.46%)
Dec 24, 2009	41.66	41.88	41.50	41.81	6,048,332	+0.60(+1.46%)
Dec 23, 2009	41.10	41.60	40.60	41.21	18,674,476	+0.38(+0.93%)
Dec 22, 2009	40.77	40.89	40.30	40.83	23,982,418	-1.31(-3.11%)
Dec 21, 2009	42.16	42.42	41.38	42.14	23,493,086	+0.32(+0.77%)
Dec 18, 2009	41.48	42.14	41.28	41.82	30,043,980	+0.14(+0.34%)
Dec 17, 2009	42.71	42.90	41.56	41.67	37,180,964	-2.57(-5.81%)
Dec 16, 2009	44.11	44.41	43.45	44.25	24,154,968	+0.37(+0.84%)
Dec 15, 2009	43.93	44.39	43.77	43.88	22,151,498	-0.40(-0.90%)
Dec 14, 2009	44.20	44.43	44.11	44.27	18,441,044	+0.40(+0.90%)
Dec 11, 2009	43.92	44.05	43.58	43.88	23,258,150	+0.24(+0.55%)
Dec 10, 2009	43.58	43.91	43.05	43.64	18,345,998	+0.30(+0.69%)
Dec 09, 2009	42.84	43.37	42.51	43.34	26,432,122	+0.27(+0.63%)
Dec 08, 2009	43.63	43.68	42.60	43.07	32,631,016	-1.00(-2.26%)
Dec 07, 2009	44.05	44.87	43.80	44.06	31,575,264	-0.05(-0.11%)
Dec 04, 2009	45.56	45.81	43.69	44.11	37,282,716	-0.58(-1.30%)
Dec 03, 2009	45.61	45.86	44.54	44.69	26,463,316	-0.52(-1.14%)
Dec 02, 2009	44.84	45.40	44.77	45.21	29,461,034	+0.49(+1.10%)
Dec 01, 2009	44.14	44.99	44.06	44.72	33,038,960	+1.39(+3.21%)
Nov 30, 2009	43.28	43.46	42.73	43.33	32,238,864	+0.50(+1.18%)
Nov 27, 2009	42.03	43.42	41.99	42.82	31,296,832	-1.29(-2.93%)
Nov 25, 2009	43.63	44.34	43.28	44.12	21,680,026	+0.63(+1.46%)
Nov 24, 2009	43.01	43.48	42.46	43.48	23,873,284	+0.31(+0.71%)
Nov 23, 2009	43.54	43.74	42.95	43.18	24,450,710	+0.63(+1.48%)
Nov 20, 2009	42.56	42.78	41.99	42.55	22,600,942	-0.43(-1.00%)
Nov 19, 2009	43.35	43.10	42.06	42.98	30,381,202	-0.37(-0.85%)
Nov 18, 2009	44.30	44.33	42.88	43.35	34,108,236	-0.71(-1.62%)
Nov 17, 2009	43.41	44.10	42.73	44.06	24,914,006	+0.56(+1.29%)
Nov 16, 2009	42.91	43.69	42.86	43.50	24,973,360	+1.03(+2.41%)
Nov 13, 2009	41.66	42.79	41.38	42.47	33,506,448	+0.80(+1.93%)
Nov 12, 2009	42.89	43.26	41.36	41.67	29,897,156	-1.42(-3.29%)
Nov 11, 2009	43.94	43.96	42.72	43.08	25,008,644	-0.37(-0.85%)
Nov 10, 2009	43.24	43.84	42.60	43.45	28,069,018	-0.20(-0.45%)
Nov 09, 2009	42.89	43.98	42.87	43.65	30,892,510	+1.50(+3.56%)
Nov 06, 2009	41.62	42.35	41.53	42.15	26,181,672	+0.56(+1.34%)
Nov 05, 2009	41.36	42.33	41.19	41.59	31,281,170	+0.48(+1.16%)
Nov 04, 2009	41.10	41.69	40.23	41.12	41,626,600	+0.88(+2.19%)
Nov 03, 2009	38.48	40.62	38.38	40.23	42,007,548	+0.80(+2.04%)
Nov 02, 2009	39.45	40.22	38.55	39.43	33,270,476	+0.43(+1.11%)
Oct 30, 2009	40.83	41.30	38.47	39.00	62,135,948	-1.83(-4.48%)
Oct 29, 2009	39.07	41.20	39.04	40.83	50,167,068	+2.92(+7.70%)
Oct 28, 2009	40.31	40.50	37.79	37.91	59,713,112	-2.59(-6.39%)
Oct 27, 2009	41.43	41.66	40.41	40.50	40,247,244	-1.24(-2.96%)
Oct 26, 2009	42.50	42.98	41.16	41.74	31,403,392	-0.39(-0.91%)
Oct 23, 2009	42.64	43.06	41.96	42.12	27,006,800	-0.46(-1.08%)
Oct 22, 2009	42.30	42.77	41.63	42.58	28,314,426	+0.36(+0.86%)
Oct 21, 2009	41.75	43.22	41.73	42.22	47,084,816	+0.66(+1.60%)
Oct 20, 2009	40.83	41.74	40.75	41.55	96,215,624	-1.65(-3.82%)
Oct 19, 2009	42.81	43.67	42.56	43.20	31,007,150	+0.43(+1.01%)
Oct 16, 2009	42.35	42.98	42.13	42.77	34,543,064	-0.31(-0.72%)
Oct 15, 2009	42.63	43.25	42.50	43.08	27,357,954	+0.95(+2.25%)
Oct 14, 2009	42.10	42.96	42.05	42.14	34,681,288	+0.89(+2.16%)
Oct 13, 2009	41.06	41.35	40.67	41.25	26,663,504	-0.08(-0.19%)
Oct 12, 2009	41.50	41.75	41.00	41.33	18,456,764	+0.46(+1.14%)
Oct 09, 2009	40.62	40.97	40.44	40.86	22,585,570	+0.24(+0.60%)
Oct 08, 2009	40.01	40.67	39.70	40.62	32,326,946	+0.97(+2.46%)
Oct 07, 2009	39.44	39.70	39.02	39.65	30,123,712	+0.12(+0.30%)
Oct 06, 2009	39.80	40.23	39.08	39.53	45,117,276	+0.27(+0.68%)
Oct 05, 2009	38.38	39.29	38.15	39.26	34,427,016	+1.13(+2.96%)
Oct 02, 2009	36.97	38.38	36.87	38.13	52,182,284	+0.72(+1.92%)

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.