Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.75	40.11	40.11	40.11	5,680,614	-0.69(-1.69%)
Dec 30, 2009	40.78	40.98	40.63	40.80	3,505,202	+0.01(+0.03%)
Dec 29, 2009	40.96	41.07	40.54	40.79	4,360,504	-0.10(-0.24%)
Dec 28, 2009	40.76	40.93	40.58	40.88	3,865,804	+0.17(+0.42%)
Dec 24, 2009	40.53	40.74	40.35	40.71	1,810,326	+0.05(+0.12%)
Dec 23, 2009	40.76	40.89	40.45	40.66	6,052,935	+0.09(+0.23%)
Dec 22, 2009	40.61	40.81	40.47	40.57	5,950,295	+0.35(+0.86%)
Dec 21, 2009	39.76	40.50	39.71	40.23	8,008,888	+0.66(+1.67%)
Dec 18, 2009	39.16	39.71	38.93	39.57	16,850,386	+0.87(+2.24%)
Dec 17, 2009	39.03	39.03	38.37	38.70	8,654,044	-0.35(-0.89%)
Dec 16, 2009	39.62	39.81	39.03	39.05	9,703,964	-0.48(-1.22%)
Dec 15, 2009	40.13	40.27	39.39	39.53	7,513,338	-0.79(-1.95%)
Dec 14, 2009	40.35	40.49	39.99	40.32	5,893,259	+0.39(+0.98%)
Dec 11, 2009	39.91	40.19	39.74	39.93	6,245,399	+0.08(+0.20%)
Dec 10, 2009	39.74	40.31	39.71	39.85	9,147,557	+0.09(+0.21%)
Dec 09, 2009	39.54	39.86	39.27	39.76	7,008,289	+0.11(+0.27%)
Dec 08, 2009	39.71	39.86	39.51	39.66	6,884,608	-0.39(-0.97%)
Dec 07, 2009	40.64	40.74	39.94	40.05	8,548,287	-0.26(-0.65%)
Dec 04, 2009	40.47	40.74	40.09	40.31	7,204,129	+0.21(+0.53%)
Dec 03, 2009	40.71	40.82	39.91	40.10	10,280,171	-0.67(-1.65%)
Dec 02, 2009	40.47	41.04	40.44	40.77	6,593,802	+0.30(+0.74%)
Dec 01, 2009	39.98	40.59	39.95	40.47	6,969,137	+0.52(+1.30%)
Nov 30, 2009	40.18	40.42	39.88	39.96	8,094,328	-0.11(-0.27%)
Nov 27, 2009	39.54	40.40	39.41	40.06	4,198,545	-0.41(-1.02%)
Nov 25, 2009	40.31	40.93	40.21	40.47	6,590,296	+0.20(+0.49%)
Nov 24, 2009	40.03	40.27	39.84	40.27	7,302,516	+0.39(+0.98%)
Nov 23, 2009	39.58	40.13	39.53	39.88	7,098,903	+0.62(+1.57%)
Nov 20, 2009	39.56	39.56	39.08	39.27	13,388,489	-0.48(-1.21%)
Nov 19, 2009	39.63	39.88	39.35	39.75	7,023,823	-0.06(-0.14%)
Nov 18, 2009	39.69	40.04	39.57	39.81	8,389,673	-0.10(-0.25%)
Nov 17, 2009	39.71	39.96	39.58	39.91	5,776,127	+0.10(+0.25%)
Nov 16, 2009	39.39	39.96	39.23	39.81	8,620,282	+0.52(+1.32%)
Nov 13, 2009	39.27	39.45	39.13	39.29	7,249,049	+0.13(+0.34%)
Nov 12, 2009	39.17	39.57	38.87	39.15	11,592,242	+0.31(+0.80%)
Nov 11, 2009	38.41	38.89	38.40	38.84	6,926,145	+0.48(+1.26%)
Nov 10, 2009	38.88	38.97	38.15	38.36	12,545,891	-0.57(-1.48%)
Nov 09, 2009	38.79	39.09	38.65	38.93	8,926,888	+0.16(+0.40%)
Nov 06, 2009	38.20	38.96	38.20	38.78	7,750,248	+0.45(+1.18%)
Nov 05, 2009	37.64	38.52	37.42	38.32	12,033,900	+1.37(+3.70%)
Nov 04, 2009	37.21	37.49	36.67	36.96	12,038,418	-0.30(-0.80%)
Nov 03, 2009	37.07	37.49	36.87	37.25	9,954,859	+0.08(+0.21%)
Nov 02, 2009	37.48	38.17	36.99	37.18	15,185,227	-0.84(-2.22%)
Oct 30, 2009	38.37	38.88	37.52	38.02	16,971,708	-0.48(-1.23%)
Oct 29, 2009	38.24	38.74	38.24	38.49	10,027,815	+0.41(+1.08%)
Oct 28, 2009	38.54	38.85	38.07	38.08	9,446,168	-0.50(-1.29%)
Oct 27, 2009	38.29	38.89	38.15	38.58	12,482,402	+0.06(+0.15%)
Oct 26, 2009	39.84	40.15	38.34	38.52	17,775,100	-1.30(-3.28%)
Oct 23, 2009	39.79	40.29	39.53	39.83	13,542,535	-0.48(-1.20%)
Oct 22, 2009	40.92	40.94	39.74	40.31	29,042,096	-1.81(-4.29%)
Oct 21, 2009	41.61	42.54	41.27	42.12	18,773,462	+0.89(+2.17%)
Oct 20, 2009	41.70	42.43	41.15	41.22	15,310,636	-1.49(-3.49%)
Oct 19, 2009	42.37	43.39	42.19	42.71	15,093,284	-0.77(-1.76%)
Oct 16, 2009	43.58	43.77	43.03	43.48	9,258,928	-0.36(-0.82%)
Oct 15, 2009	42.95	43.86	42.79	43.84	11,133,393	+0.89(+2.08%)
Oct 14, 2009	42.08	43.09	42.08	42.95	9,439,319	+0.92(+2.19%)
Oct 13, 2009	42.10	42.24	41.80	42.03	7,712,773	-0.17(-0.40%)
Oct 12, 2009	42.63	42.83	42.08	42.20	7,734,737	+0.06(+0.15%)
Oct 09, 2009	41.85	42.37	41.81	42.13	6,736,000	+0.38(+0.90%)
Oct 08, 2009	41.81	42.15	41.63	41.76	7,565,878	+0.25(+0.60%)
Oct 07, 2009	41.60	41.74	41.34	41.51	6,510,077	-0.23(-0.54%)
Oct 06, 2009	41.32	42.10	41.25	41.74	7,600,410	+0.39(+0.94%)
Oct 05, 2009	41.58	41.69	41.13	41.35	7,328,838	-0.19(-0.46%)
Oct 02, 2009	41.83	42.02	41.38	41.54	6,374,897	-0.30(-0.71%)

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.