Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		40.16	40.16	40.16	0	+0.21(+0.53%)
Dec 30, 2009	39.95	40.18	39.79	39.95	27,036	-0.76(-1.87%)
Dec 29, 2009	40.72	40.95	40.44	40.71	27,954	+0.21(+0.52%)
Dec 28, 2009	40.50	40.75	40.35	40.50	45,271	+0.45(+1.12%)
Dec 24, 2009	39.85	40.10	39.85	40.05	33,060	+0.15(+0.38%)
Dec 23, 2009	39.65	40.00	39.53	39.90	86,048	+0.15(+0.38%)
Dec 22, 2009	39.28	39.82	39.25	39.75	47,696	-0.40(-1.00%)
Dec 21, 2009	39.60	40.20	39.60	40.15	50,796	+0.95(+2.42%)
Dec 18, 2009	38.80	39.38	38.65	39.20	54,399	+0.01(+0.03%)
Dec 17, 2009	39.65	39.85	39.19	39.19	32,500	-1.21(-3.00%)
Dec 16, 2009	40.42	40.92	40.35	40.40	40,684	+0.90(+2.28%)
Dec 15, 2009	39.60	39.95	39.40	39.50	47,391	-0.55(-1.37%)
Dec 14, 2009	40.25	40.31	40.02	40.05	35,916	+0.25(+0.63%)
Dec 11, 2009	40.50	40.55	39.55	39.80	53,873	-0.30(-0.75%)
Dec 10, 2009	40.51	40.59	39.93	40.10	41,179	+0.00(+0.00%)
Dec 09, 2009	40.13	40.57	39.56	40.10	89,229	+0.20(+0.50%)
Dec 08, 2009	40.20	40.60	39.87	39.90	65,262	-0.80(-1.97%)
Dec 07, 2009	40.66	41.40	40.65	40.70	32,023	-0.40(-0.97%)
Dec 04, 2009	41.45	41.95	40.75	41.10	37,652	+0.40(+0.98%)
Dec 03, 2009	41.38	42.00	40.70	40.70	41,085	-0.81(-1.95%)
Dec 02, 2009	40.97	41.71	40.95	41.51	37,366	-0.74(-1.75%)
Dec 01, 2009	42.06	42.64	41.60	42.25	56,037	+0.20(+0.48%)
Nov 30, 2009	41.21	42.07	41.10	42.05	209,947	+0.90(+2.19%)
Nov 27, 2009	40.24	41.58	40.24	41.15	29,559	-1.70(-3.97%)
Nov 25, 2009	42.90	43.01	42.60	42.85	27,823	+0.40(+0.94%)
Nov 24, 2009	42.84	42.84	42.25	42.45	37,843	-0.90(-2.08%)
Nov 23, 2009	43.35	43.75	43.10	43.35	35,610	+1.40(+3.34%)
Nov 20, 2009	42.00	42.26	41.71	41.95	44,812	-0.60(-1.41%)
Nov 19, 2009	43.06	43.15	42.12	42.55	148,166	-0.60(-1.39%)
Nov 18, 2009	43.47	43.55	42.85	43.15	48,198	+0.05(+0.12%)
Nov 17, 2009	42.71	43.10	42.25	43.10	39,473	-0.22(-0.51%)
Nov 16, 2009	43.22	43.77	43.15	43.32	84,769	+0.42(+0.98%)
Nov 13, 2009	42.60	43.20	42.19	42.90	56,180	+0.65(+1.54%)
Nov 12, 2009	43.00	43.35	42.05	42.25	33,883	-1.10(-2.54%)
Nov 11, 2009	43.58	43.99	43.22	43.35	38,794	+0.53(+1.24%)
Nov 10, 2009	42.45	43.15	42.45	42.82	77,388	-0.28(-0.65%)
Nov 09, 2009	42.25	43.14	42.09	43.10	40,819	+2.10(+5.12%)
Nov 06, 2009	40.65	41.41	40.65	41.00	61,320	+0.00(+0.00%)
Nov 05, 2009	40.05	41.20	40.01	41.00	700,029	+2.56(+6.66%)
Nov 04, 2009	38.50	39.30	38.40	38.44	79,286	+0.78(+2.07%)
Nov 03, 2009	37.20	38.04	37.13	37.66	53,581	-1.37(-3.51%)
Nov 02, 2009	38.53	39.55	38.33	39.03	75,261	+1.34(+3.56%)
Oct 30, 2009	39.35	39.61	37.45	37.69	48,857	-2.51(-6.24%)
Oct 29, 2009	39.85	46.73	39.03	40.20	46,313	+1.30(+3.34%)
Oct 28, 2009	39.30	39.55	38.90	38.90	37,719	-1.30(-3.23%)
Oct 27, 2009	40.55	40.90	40.01	40.20	74,552	-0.90(-2.19%)
Oct 26, 2009	42.30	43.40	40.99	41.10	66,939	-1.90(-4.42%)
Oct 23, 2009	43.45	43.50	42.94	43.00	44,850	+0.09(+0.21%)
Oct 22, 2009	41.75	43.25	41.75	42.91	34,504	+0.66(+1.56%)
Oct 21, 2009	42.14	43.25	42.14	42.25	76,551	-0.45(-1.05%)
Oct 20, 2009	42.75	42.90	42.50	42.70	39,632	-0.29(-0.67%)
Oct 19, 2009	41.75	42.99	41.75	42.99	49,271	+1.24(+2.97%)
Oct 16, 2009	41.98	42.10	41.35	41.75	137,188	-1.70(-3.91%)
Oct 15, 2009	42.51	44.15	42.27	43.45	124,357	+0.65(+1.52%)
Oct 14, 2009	41.10	43.00	41.10	42.80	50,178	+1.56(+3.78%)
Oct 13, 2009	40.80	41.65	40.80	41.24	51,393	+0.35(+0.86%)
Oct 12, 2009	40.59	41.16	40.59	40.89	19,696	+0.78(+1.94%)
Oct 09, 2009	39.85	40.50	39.85	40.11	56,647	-0.26(-0.64%)
Oct 08, 2009	40.11	40.91	40.03	40.37	109,169	+0.22(+0.54%)
Oct 07, 2009	39.90	40.29	39.55	40.15	80,962	-0.55(-1.35%)
Oct 06, 2009	39.65	40.85	39.65	40.70	95,310	+1.70(+4.36%)
Oct 05, 2009	38.00	39.34	37.41	39.00	129,169	+0.35(+0.91%)
Oct 02, 2009	37.77	38.70	37.77	38.65	73,831	-0.50(-1.28%)

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.