Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.29	43.33	43.33	43.33	533,200	+0.16(+0.37%)
Dec 30, 2009	42.24	43.21	42.20	43.17	219,810	+0.73(+1.72%)
Dec 29, 2009	42.82	42.82	42.18	42.44	385,764	-0.12(-0.28%)
Dec 28, 2009	43.03	43.49	42.12	42.56	398,594	-0.75(-1.73%)
Dec 24, 2009	42.80	43.70	42.80	43.31	176,104	+0.65(+1.52%)
Dec 23, 2009	42.91	42.98	42.36	42.66	372,137	+0.10(+0.23%)
Dec 22, 2009	42.85	43.10	42.54	42.56	394,396	+0.18(+0.43%)
Dec 21, 2009	41.76	42.63	41.76	42.38	416,371	+0.95(+2.29%)
Dec 18, 2009	42.35	42.80	41.43	41.43	754,543	-0.96(-2.26%)
Dec 17, 2009	42.37	42.59	42.31	42.39	372,176	-0.40(-0.94%)
Dec 16, 2009	42.76	43.17	42.50	42.79	344,858	+0.26(+0.62%)
Dec 15, 2009	41.97	42.66	41.97	42.53	303,367	+0.31(+0.73%)
Dec 14, 2009	42.06	42.47	42.06	42.22	338,415	+0.58(+1.39%)
Dec 11, 2009	41.60	41.69	41.11	41.64	300,189	+0.43(+1.04%)
Dec 10, 2009	41.18	41.48	41.02	41.21	328,035	+0.06(+0.15%)
Dec 09, 2009	41.39	41.40	40.91	41.15	290,847	-0.04(-0.10%)
Dec 08, 2009	41.00	41.25	40.93	41.19	291,878	+0.16(+0.39%)
Dec 07, 2009	40.98	41.48	40.80	41.03	599,918	+0.61(+1.51%)
Dec 04, 2009	40.81	41.01	40.11	40.42	283,115	-0.25(-0.61%)
Dec 03, 2009	41.13	41.20	40.60	40.67	308,697	-0.16(-0.39%)
Dec 02, 2009	40.80	40.95	40.49	40.83	327,107	-0.02(-0.05%)
Dec 01, 2009	41.38	41.51	40.71	40.85	282,906	-0.25(-0.61%)
Nov 30, 2009	41.03	41.21	40.80	41.10	478,315	+0.19(+0.46%)
Nov 27, 2009	40.02	41.04	39.64	40.91	147,179	+0.35(+0.86%)
Nov 25, 2009	39.95	40.99	39.70	40.56	412,168	+0.61(+1.53%)
Nov 24, 2009	39.47	39.97	39.44	39.95	268,074	+0.37(+0.93%)
Nov 23, 2009	40.13	40.13	39.44	39.58	277,265	+0.08(+0.20%)
Nov 20, 2009	39.40	39.75	39.25	39.50	211,294	-0.24(-0.60%)
Nov 19, 2009	39.97	39.97	39.48	39.74	226,785	-0.21(-0.53%)
Nov 18, 2009	39.90	40.08	39.56	39.95	298,551	+0.11(+0.28%)
Nov 17, 2009	40.02	40.02	39.77	39.84	256,317	-0.11(-0.28%)
Nov 16, 2009	40.00	40.15	39.53	39.95	372,640	+0.18(+0.45%)
Nov 13, 2009	39.05	39.79	39.03	39.77	353,888	+0.67(+1.71%)
Nov 12, 2009	39.33	39.33	38.96	39.10	305,507	+0.00(+0.00%)
Nov 11, 2009	39.14	39.40	38.81	39.10	326,285	+0.14(+0.36%)
Nov 10, 2009	39.20	39.54	38.87	38.96	746,294	+0.29(+0.75%)
Nov 09, 2009	38.52	39.25	38.46	38.67	566,153	+0.15(+0.39%)
Nov 06, 2009	38.82	39.00	38.35	38.52	254,714	-0.39(-1.00%)
Nov 05, 2009	38.56	38.97	38.05	38.91	215,225	+0.82(+2.15%)
Nov 04, 2009	39.40	39.40	37.81	38.09	316,565	-0.87(-2.23%)
Nov 03, 2009	38.47	38.96	38.06	38.96	362,181	+0.25(+0.65%)
Nov 02, 2009	38.85	39.00	38.25	38.71	269,310	-0.13(-0.33%)
Oct 30, 2009	39.40	39.79	38.50	38.84	248,646	-0.47(-1.20%)
Oct 29, 2009	38.61	39.43	38.20	39.31	276,427	+1.11(+2.91%)
Oct 28, 2009	39.12	39.25	38.06	38.20	256,296	-0.64(-1.65%)
Oct 27, 2009	38.95	39.12	38.51	38.84	264,455	+0.12(+0.31%)
Oct 26, 2009	39.27	39.70	38.50	38.72	276,661	-0.58(-1.48%)
Oct 23, 2009	39.41	39.51	39.30	39.30	210,193	-0.27(-0.68%)
Oct 22, 2009	40.10	40.11	39.21	39.57	303,624	+0.10(+0.25%)
Oct 21, 2009	39.72	39.98	39.36	39.47	302,060	-0.25(-0.63%)
Oct 20, 2009	39.81	40.01	39.69	39.72	284,084	-0.07(-0.18%)
Oct 19, 2009	40.00	40.20	39.66	39.79	284,041	-0.04(-0.10%)
Oct 16, 2009	39.37	39.98	39.30	39.83	251,356	+0.29(+0.73%)
Oct 15, 2009	39.37	39.70	39.25	39.54	210,061	-0.05(-0.13%)
Oct 14, 2009	39.21	39.67	39.05	39.59	224,289	+0.41(+1.05%)
Oct 13, 2009	38.88	39.20	38.68	39.18	411,837	+0.35(+0.90%)
Oct 12, 2009	38.70	38.99	38.60	38.83	164,337	+0.41(+1.07%)
Oct 09, 2009	38.32	38.70	38.30	38.42	292,413	-0.16(-0.41%)
Oct 08, 2009	38.32	38.58	38.15	38.58	305,750	+0.42(+1.10%)
Oct 07, 2009	38.33	38.33	38.00	38.16	159,340	-0.13(-0.34%)
Oct 06, 2009	38.40	38.40	38.02	38.29	344,056	+0.22(+0.58%)
Oct 05, 2009	37.74	38.16	37.46	38.07	369,860	+0.65(+1.74%)
Oct 02, 2009	36.70	37.70	36.55	37.42	362,790	+0.52(+1.41%)

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.