Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.16	42.39	42.39	42.39	2,600,137	-0.63(-1.47%)
Dec 30, 2009	43.08	43.34	42.89	43.02	2,342,723	-0.15(-0.35%)
Dec 29, 2009	43.34	43.48	43.13	43.17	2,504,550	-0.22(-0.50%)
Dec 28, 2009	43.27	43.53	43.22	43.39	2,440,107	+0.11(+0.27%)
Dec 24, 2009	43.20	43.42	43.05	43.27	2,346,725	+0.24(+0.55%)
Dec 23, 2009	42.70	43.21	42.70	43.04	4,111,450	+0.36(+0.84%)
Dec 22, 2009	42.29	42.84	42.29	42.68	4,223,801	+0.21(+0.51%)
Dec 21, 2009	42.11	42.67	42.01	42.46	2,950,518	+0.60(+1.44%)
Dec 18, 2009	41.58	41.88	41.21	41.86	6,337,786	+0.45(+1.09%)
Dec 17, 2009	41.93	41.97	41.41	41.41	4,015,257	-0.70(-1.65%)
Dec 16, 2009	42.38	42.63	42.07	42.11	3,990,768	-0.15(-0.36%)
Dec 15, 2009	42.57	42.61	42.17	42.26	3,900,878	-0.35(-0.82%)
Dec 14, 2009	42.49	42.79	42.39	42.61	3,035,593	+0.11(+0.25%)
Dec 11, 2009	42.30	42.62	42.25	42.50	4,462,590	+0.40(+0.95%)
Dec 10, 2009	42.38	42.53	41.72	42.10	7,783,353	+0.07(+0.17%)
Dec 09, 2009	42.06	42.27	41.63	42.03	5,227,867	-0.06(-0.15%)
Dec 08, 2009	42.16	42.24	41.55	42.09	5,378,198	-0.43(-1.01%)
Dec 07, 2009	42.36	42.80	42.31	42.52	3,381,018	+0.11(+0.27%)
Dec 04, 2009	42.56	42.98	42.03	42.41	6,889,293	+0.12(+0.29%)
Dec 03, 2009	42.56	42.68	42.20	42.29	11,620,908	-1.33(-3.04%)
Dec 02, 2009	43.45	43.81	43.20	43.61	6,024,312	+0.10(+0.23%)
Dec 01, 2009	43.08	43.55	43.06	43.51	6,167,170	+0.59(+1.37%)
Nov 30, 2009	43.10	43.20	42.56	42.92	4,744,337	-0.09(-0.20%)
Nov 27, 2009	42.63	43.35	42.41	43.01	2,070,276	-0.62(-1.41%)
Nov 25, 2009	43.27	43.70	43.27	43.63	3,447,188	+0.27(+0.63%)
Nov 24, 2009	43.57	43.58	43.22	43.35	3,598,187	-0.04(-0.10%)
Nov 23, 2009	43.06	43.60	42.94	43.40	3,839,009	+0.37(+0.85%)
Nov 20, 2009	43.17	43.59	42.84	43.03	3,763,403	-0.30(-0.69%)
Nov 19, 2009	43.24	43.41	42.83	43.33	3,127,491	-0.21(-0.48%)
Nov 18, 2009	43.26	43.58	42.75	43.54	4,350,348	+0.11(+0.25%)
Nov 17, 2009	43.75	43.87	43.15	43.43	4,616,414	-0.36(-0.82%)
Nov 16, 2009	43.55	43.88	43.35	43.79	4,534,630	+0.47(+1.07%)
Nov 13, 2009	43.18	43.44	42.96	43.32	3,444,137	+0.25(+0.58%)
Nov 12, 2009	43.10	43.45	42.99	43.07	5,130,238	-0.20(-0.46%)
Nov 11, 2009	43.32	43.48	42.83	43.27	4,405,608	+0.26(+0.60%)
Nov 10, 2009	42.93	43.27	42.64	43.02	4,296,905	-0.29(-0.66%)
Nov 09, 2009	42.24	43.32	42.24	43.30	5,161,722	+0.74(+1.73%)
Nov 06, 2009	42.38	42.74	42.13	42.56	3,837,275	+0.00(+0.00%)
Nov 05, 2009	41.63	42.62	41.54	42.56	6,516,274	+0.43(+1.02%)
Nov 04, 2009	41.33	42.46	41.33	42.14	6,639,210	+0.83(+2.01%)
Nov 03, 2009	41.23	41.82	41.06	41.30	5,753,582	-0.07(-0.17%)
Nov 02, 2009	40.73	41.47	40.67	41.38	5,420,995	+0.64(+1.58%)
Oct 30, 2009	41.36	41.52	40.70	40.73	5,447,173	-0.77(-1.85%)
Oct 29, 2009	41.06	41.51	40.67	41.50	5,500,397	+0.86(+2.12%)
Oct 28, 2009	40.87	41.20	40.64	40.64	4,224,969	-0.31(-0.75%)
Oct 27, 2009	41.28	41.43	40.67	40.95	4,015,187	-0.36(-0.87%)
Oct 26, 2009	41.33	41.81	41.21	41.30	3,861,437	-0.11(-0.28%)
Oct 23, 2009	41.38	41.86	41.24	41.42	3,007,064	-0.33(-0.79%)
Oct 22, 2009	41.38	41.91	41.25	41.75	4,077,880	+0.40(+0.97%)
Oct 21, 2009	42.10	42.45	41.34	41.35	5,796,935	-0.99(-2.34%)
Oct 20, 2009	42.06	42.46	41.86	42.34	4,723,622	-0.10(-0.24%)
Oct 19, 2009	42.14	42.52	41.81	42.44	4,888,526	+0.54(+1.28%)
Oct 16, 2009	42.16	42.20	41.64	41.90	4,509,166	-0.35(-0.83%)
Oct 15, 2009	41.83	42.30	41.83	42.25	4,019,545	+0.14(+0.34%)
Oct 14, 2009	42.27	42.27	41.87	42.11	4,812,219	+0.21(+0.50%)
Oct 13, 2009	41.48	42.18	41.38	41.90	6,592,441	+0.32(+0.78%)
Oct 12, 2009	42.01	42.15	41.38	41.58	4,069,452	-0.44(-1.04%)
Oct 09, 2009	41.70	42.05	41.35	42.01	8,028,080	+0.01(+0.02%)
Oct 08, 2009	42.47	42.54	41.83	42.01	7,023,981	-0.27(-0.63%)
Oct 07, 2009	42.82	43.20	42.17	42.27	15,516,179	+0.77(+1.85%)
Oct 06, 2009	40.85	41.82	40.85	41.50	8,187,583	+0.75(+1.85%)
Oct 05, 2009	40.54	41.02	40.34	40.75	6,253,184	+0.29(+0.73%)
Oct 02, 2009	40.06	40.61	39.93	40.46	8,040,505	+0.56(+1.40%)

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.