Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		41.39	41.39	41.39	0	-0.44(-1.05%)
Dec 30, 2009	42.13	42.78	41.69	41.83	1,325,938	-0.60(-1.41%)
Dec 29, 2009	41.81	42.80	41.81	42.43	1,275,419	+0.74(+1.78%)
Dec 28, 2009	41.68	41.86	41.32	41.69	1,327,052	-0.15(-0.36%)
Dec 24, 2009	41.51	42.04	41.40	41.84	481,834	+0.42(+1.01%)
Dec 23, 2009	41.84	41.92	41.05	41.42	2,379,625	-0.50(-1.19%)
Dec 22, 2009	42.36	42.59	41.51	41.92	2,501,808	-0.49(-1.16%)
Dec 21, 2009	42.16	42.97	42.16	42.41	1,692,698	+0.27(+0.64%)
Dec 18, 2009	42.67	42.95	41.90	42.14	2,737,613	-0.52(-1.22%)
Dec 17, 2009	42.95	43.19	42.33	42.66	2,304,521	-0.68(-1.57%)
Dec 16, 2009	43.11	43.69	43.07	43.34	1,709,228	+0.28(+0.65%)
Dec 15, 2009	42.63	43.12	42.38	43.06	1,709,658	+0.13(+0.30%)
Dec 14, 2009	42.85	42.97	42.69	42.93	1,698,934	+0.55(+1.30%)
Dec 11, 2009	42.83	42.98	41.84	42.38	3,095,731	-0.51(-1.19%)
Dec 10, 2009	43.35	43.66	42.68	42.89	2,703,677	-0.37(-0.86%)
Dec 09, 2009	42.88	43.43	42.70	43.26	1,942,497	+0.05(+0.12%)
Dec 08, 2009	42.88	43.44	42.68	43.21	1,861,705	+0.16(+0.37%)
Dec 07, 2009	42.63	43.25	42.63	43.05	2,355,758	+0.31(+0.73%)
Dec 04, 2009	43.09	43.43	42.04	42.74	2,319,999	+0.28(+0.66%)
Dec 03, 2009	42.47	43.20	42.36	42.46	2,291,722	+0.01(+0.02%)
Dec 02, 2009	42.08	42.94	42.08	42.45	987,661	+0.27(+0.64%)
Dec 01, 2009	42.28	42.84	41.92	42.18	1,494,725	+0.29(+0.69%)
Nov 30, 2009	42.33	42.34	41.31	41.89	1,628,671	-0.53(-1.25%)
Nov 27, 2009	42.02	42.82	41.85	42.42	574,485	-1.07(-2.46%)
Nov 25, 2009	43.18	43.56	42.93	43.49	1,278,251	+0.09(+0.21%)
Nov 24, 2009	43.32	44.09	43.17	43.40	1,924,350	-0.12(-0.28%)
Nov 23, 2009	42.82	43.68	42.65	43.52	1,920,492	+1.13(+2.67%)
Nov 20, 2009	42.61	42.75	41.91	42.39	1,988,524	-0.63(-1.46%)
Nov 19, 2009	42.38	43.07	42.10	43.02	2,355,451	+0.65(+1.53%)
Nov 18, 2009	42.82	42.82	41.77	42.37	1,307,513	-0.57(-1.33%)
Nov 17, 2009	42.78	43.09	42.31	42.94	1,307,957	-0.13(-0.30%)
Nov 16, 2009	42.39	43.29	42.23	43.07	1,589,769	+0.89(+2.11%)
Nov 13, 2009	41.75	42.54	41.30	42.18	1,633,744	+0.39(+0.93%)
Nov 12, 2009	41.74	42.31	41.60	41.79	1,506,167	-0.09(-0.21%)
Nov 11, 2009	42.53	42.95	41.51	41.88	2,574,041	-0.76(-1.78%)
Nov 10, 2009	41.95	42.87	40.97	42.64	2,092,095	+0.54(+1.28%)
Nov 09, 2009	41.99	42.24	41.62	42.10	2,411,449	+0.11(+0.26%)
Nov 06, 2009	41.06	42.50	40.31	41.99	2,744,424	+1.02(+2.49%)
Nov 05, 2009	40.50	41.18	39.92	40.97	3,247,800	+0.92(+2.30%)
Nov 04, 2009	39.85	40.87	39.65	40.05	2,297,787	+0.43(+1.09%)
Nov 03, 2009	39.35	39.79	38.36	39.62	2,728,766	-0.02(-0.05%)
Nov 02, 2009	39.83	40.45	39.05	39.64	1,863,246	+0.20(+0.51%)
Oct 30, 2009	40.43	41.02	39.43	39.44	3,103,840	-1.45(-3.55%)
Oct 29, 2009	38.90	41.12	38.24	40.89	2,587,966	+2.02(+5.20%)
Oct 28, 2009	40.40	40.40	38.73	38.87	3,010,123	-1.54(-3.81%)
Oct 27, 2009	40.89	41.61	40.04	40.41	1,619,239	-0.40(-0.98%)
Oct 26, 2009	41.19	42.06	40.64	40.81	2,044,574	-0.43(-1.04%)
Oct 23, 2009	41.56	41.66	41.06	41.24	1,685,218	-1.58(-3.69%)
Oct 22, 2009	42.50	43.09	41.79	42.82	2,009,903	+0.37(+0.87%)
Oct 21, 2009	43.59	44.00	42.34	42.45	2,056,234	-1.15(-2.64%)
Oct 20, 2009	43.00	43.66	42.96	43.60	3,779,592	+1.80(+4.31%)
Oct 19, 2009	40.56	41.98	40.49	41.80	2,462,145	+1.22(+3.01%)
Oct 16, 2009	40.95	41.32	40.28	40.58	2,235,853	-0.68(-1.65%)
Oct 15, 2009	41.26	41.81	41.11	41.26	2,507,499	-0.26(-0.63%)
Oct 14, 2009	41.78	42.05	41.26	41.52	1,961,447	+0.11(+0.27%)
Oct 13, 2009	41.09	41.87	41.09	41.41	2,361,103	+0.11(+0.27%)
Oct 12, 2009	41.63	41.94	40.91	41.30	1,651,947	-0.34(-0.82%)
Oct 09, 2009	41.51	41.95	41.24	41.64	2,753,729	+0.11(+0.26%)
Oct 08, 2009	42.38	42.52	41.43	41.53	5,931,952	-0.46(-1.10%)
Oct 07, 2009	43.61	43.61	41.84	41.99	2,056,437	-0.15(-0.36%)
Oct 06, 2009	42.13	43.09	41.92	42.14	4,192,034	-0.30(-0.71%)
Oct 05, 2009	40.14	42.50	40.02	42.44	3,541,583	+2.23(+5.55%)
Oct 02, 2009	41.45	41.67	40.01	40.21	3,590,806	-1.53(-3.67%)

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.