Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.09	42.33	42.33	42.33	2,604,310	-0.63(-1.47%)
Dec 30, 2009	43.01	43.27	42.83	42.95	2,346,484	-0.15(-0.35%)
Dec 29, 2009	43.27	43.41	43.06	43.10	2,508,570	-0.21(-0.50%)
Dec 28, 2009	43.20	43.46	43.15	43.32	2,444,024	+0.11(+0.26%)
Dec 24, 2009	43.13	43.35	42.98	43.20	2,350,492	+0.24(+0.55%)
Dec 23, 2009	42.63	43.14	42.63	42.97	4,118,049	+0.36(+0.84%)
Dec 22, 2009	42.23	42.78	42.23	42.61	4,230,580	+0.21(+0.51%)
Dec 21, 2009	42.05	42.60	41.95	42.40	2,955,254	+0.60(+1.44%)
Dec 18, 2009	41.51	41.82	41.14	41.80	6,347,958	+0.45(+1.09%)
Dec 17, 2009	41.87	41.90	41.35	41.35	4,021,701	-0.69(-1.65%)
Dec 16, 2009	42.31	42.56	42.00	42.04	3,997,174	-0.15(-0.36%)
Dec 15, 2009	42.51	42.54	42.10	42.19	3,907,139	-0.35(-0.82%)
Dec 14, 2009	42.42	42.72	42.33	42.54	3,040,465	+0.11(+0.25%)
Dec 11, 2009	42.23	42.55	42.18	42.43	4,469,752	+0.40(+0.95%)
Dec 10, 2009	42.31	42.46	41.65	42.03	7,795,845	+0.07(+0.17%)
Dec 09, 2009	42.00	42.20	41.56	41.96	5,236,258	-0.06(-0.15%)
Dec 08, 2009	42.10	42.17	41.49	42.02	5,386,831	-0.43(-1.01%)
Dec 07, 2009	42.30	42.73	42.24	42.45	3,386,445	+0.11(+0.27%)
Dec 04, 2009	42.49	42.91	41.97	42.34	6,900,350	+0.12(+0.29%)
Dec 03, 2009	42.49	42.61	42.13	42.22	11,639,560	-1.32(-3.04%)
Dec 02, 2009	43.38	43.74	43.13	43.54	6,033,981	+0.10(+0.23%)
Dec 01, 2009	43.01	43.48	42.99	43.44	6,177,068	+0.59(+1.37%)
Nov 30, 2009	43.03	43.13	42.50	42.85	4,751,951	-0.09(-0.20%)
Nov 27, 2009	42.56	43.28	42.35	42.94	2,073,599	-0.62(-1.41%)
Nov 25, 2009	43.20	43.63	43.20	43.56	3,452,721	+0.27(+0.63%)
Nov 24, 2009	43.50	43.51	43.15	43.28	3,603,962	-0.04(-0.10%)
Nov 23, 2009	42.99	43.53	42.87	43.33	3,845,171	+0.36(+0.85%)
Nov 20, 2009	43.10	43.52	42.78	42.96	3,769,443	-0.30(-0.69%)
Nov 19, 2009	43.17	43.34	42.76	43.26	3,132,510	-0.21(-0.48%)
Nov 18, 2009	43.19	43.51	42.68	43.47	4,357,330	+0.11(+0.25%)
Nov 17, 2009	43.68	43.80	43.08	43.36	4,623,823	-0.36(-0.82%)
Nov 16, 2009	43.48	43.81	43.28	43.72	4,541,908	+0.46(+1.08%)
Nov 13, 2009	43.11	43.37	42.89	43.26	3,449,665	+0.25(+0.58%)
Nov 12, 2009	43.03	43.38	42.92	43.00	5,138,473	-0.20(-0.46%)
Nov 11, 2009	43.25	43.41	42.76	43.20	4,412,679	+0.26(+0.60%)
Nov 10, 2009	42.86	43.20	42.58	42.95	4,303,801	-0.29(-0.66%)
Nov 09, 2009	42.17	43.25	42.17	43.23	5,170,007	+0.74(+1.73%)
Nov 06, 2009	42.31	42.68	42.06	42.50	3,843,434	+0.00(+0.00%)
Nov 05, 2009	41.57	42.55	41.47	42.50	6,526,733	+0.43(+1.02%)
Nov 04, 2009	41.26	42.40	41.26	42.07	6,649,866	+0.83(+2.01%)
Nov 03, 2009	41.17	41.75	40.99	41.24	5,762,816	-0.07(-0.17%)
Nov 02, 2009	40.67	41.40	40.60	41.31	5,429,696	+0.64(+1.58%)
Oct 30, 2009	41.30	41.45	40.64	40.67	5,455,916	-0.77(-1.85%)
Oct 29, 2009	40.99	41.45	40.60	41.43	5,509,226	+0.86(+2.12%)
Oct 28, 2009	40.81	41.13	40.57	40.57	4,231,751	-0.31(-0.75%)
Oct 27, 2009	41.21	41.36	40.61	40.88	4,021,632	-0.36(-0.87%)
Oct 26, 2009	41.27	41.75	41.14	41.24	3,867,635	-0.11(-0.28%)
Oct 23, 2009	41.31	41.80	41.17	41.35	3,011,891	-0.33(-0.79%)
Oct 22, 2009	41.32	41.84	41.18	41.68	4,084,425	+0.40(+0.97%)
Oct 21, 2009	42.03	42.38	41.28	41.28	5,806,239	-0.99(-2.34%)
Oct 20, 2009	41.99	42.40	41.79	42.27	4,731,204	-0.10(-0.24%)
Oct 19, 2009	42.07	42.45	41.75	42.37	4,896,372	+0.54(+1.28%)
Oct 16, 2009	42.10	42.13	41.57	41.83	4,516,403	-0.35(-0.83%)
Oct 15, 2009	41.77	42.23	41.77	42.18	4,025,996	+0.14(+0.34%)
Oct 14, 2009	42.20	42.20	41.80	42.04	4,819,943	+0.21(+0.50%)
Oct 13, 2009	41.42	42.11	41.31	41.83	6,603,022	+0.32(+0.78%)
Oct 12, 2009	41.95	42.08	41.32	41.51	4,075,984	-0.44(-1.04%)
Oct 09, 2009	41.63	41.98	41.29	41.95	8,040,965	+0.01(+0.02%)
Oct 08, 2009	42.40	42.48	41.77	41.94	7,035,255	-0.26(-0.63%)
Oct 07, 2009	42.75	43.13	42.10	42.20	15,541,083	+0.77(+1.85%)
Oct 06, 2009	40.79	41.75	40.79	41.44	8,200,725	+0.75(+1.85%)
Oct 05, 2009	40.48	40.95	40.27	40.69	6,263,220	+0.29(+0.73%)
Oct 02, 2009	40.00	40.54	39.86	40.39	8,053,410	+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.