Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.58	40.32	40.32	40.32	45,685	-0.07(-0.17%)
Dec 30, 2009	40.46	40.49	40.22	40.39	77,064	-0.24(-0.59%)
Dec 29, 2009	40.87	40.99	40.45	40.63	124,031	+0.32(+0.79%)
Dec 28, 2009	40.32	40.53	40.12	40.31	168,714	+0.42(+1.05%)
Dec 24, 2009	39.97	40.06	39.77	39.89	53,280	+0.15(+0.39%)
Dec 23, 2009	39.42	40.01	39.29	39.73	248,010	+0.46(+1.18%)
Dec 22, 2009	39.39	39.62	39.19	39.27	191,386	-0.12(-0.30%)
Dec 21, 2009	39.19	39.52	39.12	39.39	130,907	+0.17(+0.43%)
Dec 18, 2009	39.63	39.77	38.94	39.22	401,499	-0.64(-1.59%)
Dec 17, 2009	40.13	40.14	39.69	39.85	170,504	-1.28(-3.11%)
Dec 16, 2009	40.79	41.32	40.69	41.13	353,874	+0.49(+1.20%)
Dec 15, 2009	40.77	40.84	40.56	40.64	124,907	-0.42(-1.02%)
Dec 14, 2009	41.02	41.18	41.02	41.06	174,064	+0.52(+1.28%)
Dec 11, 2009	40.49	40.67	40.23	40.54	119,586	+0.49(+1.22%)
Dec 10, 2009	40.05	40.28	39.75	40.05	94,733	+0.25(+0.62%)
Dec 09, 2009	40.02	40.11	39.50	39.80	156,730	+0.16(+0.41%)
Dec 08, 2009	40.06	40.15	39.37	39.64	332,294	-1.04(-2.55%)
Dec 07, 2009	40.44	41.52	40.40	40.68	284,528	-0.11(-0.27%)
Dec 04, 2009	41.48	41.52	40.30	40.79	520,188	+0.00(+0.00%)
Dec 03, 2009	41.39	41.60	40.64	40.79	222,852	-0.46(-1.13%)
Dec 02, 2009	40.94	41.43	40.79	41.25	699,847	+0.77(+1.89%)
Dec 01, 2009	39.52	40.55	39.52	40.49	588,944	+1.52(+3.90%)
Nov 30, 2009	39.31	39.56	38.36	38.97	427,844	-0.69(-1.74%)
Nov 27, 2009	38.22	40.45	38.19	39.66	1,031,516	-0.98(-2.40%)
Nov 25, 2009	40.27	40.72	40.13	40.63	449,254	+0.87(+2.18%)
Nov 24, 2009	39.78	39.91	39.53	39.77	312,681	+0.00(+0.00%)
Nov 23, 2009	39.84	40.04	39.49	39.77	585,941	+0.50(+1.28%)
Nov 20, 2009	38.93	39.51	38.93	39.26	971,940	+0.05(+0.14%)
Nov 19, 2009	39.33	39.43	38.67	39.21	950,583	-0.61(-1.54%)
Nov 18, 2009	39.81	40.11	39.49	39.82	510,079	+0.23(+0.59%)
Nov 17, 2009	39.45	39.87	38.77	39.59	454,632	-0.43(-1.08%)
Nov 16, 2009	39.36	40.13	39.35	40.02	539,601	+1.07(+2.75%)
Nov 13, 2009	38.61	38.96	38.33	38.95	728,711	+1.55(+4.14%)
Nov 12, 2009	36.64	37.73	36.56	37.40	2,705,435	-0.29(-0.76%)
Nov 11, 2009	36.95	37.77	36.88	37.69	547,430	+0.25(+0.66%)
Nov 10, 2009	37.43	37.61	37.12	37.44	558,485	-1.08(-2.82%)
Nov 09, 2009	38.02	38.60	37.93	38.53	119,671	+1.05(+2.79%)
Nov 06, 2009	37.60	37.76	37.19	37.48	326,840	-0.17(-0.45%)
Nov 05, 2009	37.03	37.66	36.73	37.65	220,017	+0.94(+2.55%)
Nov 04, 2009	36.62	36.98	36.53	36.71	272,861	+0.21(+0.57%)
Nov 03, 2009	36.05	36.67	35.86	36.50	316,547	-0.93(-2.48%)
Nov 02, 2009	37.12	37.67	36.65	37.43	275,369	+0.88(+2.39%)
Oct 30, 2009	37.82	37.84	36.33	36.56	239,271	-1.33(-3.50%)
Oct 29, 2009	37.27	38.33	37.26	37.88	974,839	+1.08(+2.95%)
Oct 28, 2009	37.35	37.42	36.60	36.80	221,656	-0.71(-1.88%)
Oct 27, 2009	37.78	38.02	37.24	37.50	306,781	-0.84(-2.20%)
Oct 26, 2009	39.07	39.31	38.29	38.35	251,667	-0.82(-2.10%)
Oct 23, 2009	39.48	39.49	39.05	39.17	425,327	-1.36(-3.35%)
Oct 22, 2009	39.33	40.71	39.16	40.53	1,047,453	+1.19(+3.03%)
Oct 21, 2009	38.87	40.16	38.87	39.33	589,620	+0.47(+1.22%)
Oct 20, 2009	38.63	38.87	38.56	38.86	463,299	-0.81(-2.03%)
Oct 19, 2009	39.19	40.22	39.05	39.67	241,441	+0.78(+1.99%)
Oct 16, 2009	38.70	38.94	38.12	38.89	618,233	+0.29(+0.76%)
Oct 15, 2009	37.72	38.71	37.72	38.60	180,081	+0.20(+0.52%)
Oct 14, 2009	38.12	38.67	37.67	38.39	223,064	+1.55(+4.21%)
Oct 13, 2009	36.79	37.00	36.35	36.84	129,594	-0.27(-0.73%)
Oct 12, 2009	37.15	37.26	36.96	37.12	28,146	+0.24(+0.65%)
Oct 09, 2009	37.09	37.33	36.42	36.88	235,162	-0.47(-1.25%)
Oct 08, 2009	37.02	37.39	37.01	37.34	469,820	+1.14(+3.15%)
Oct 07, 2009	35.80	36.50	35.74	36.20	203,582	+0.05(+0.13%)
Oct 06, 2009	35.57	36.42	35.52	36.16	236,321	+0.98(+2.78%)
Oct 05, 2009	34.43	35.29	34.40	35.18	645,431	+1.08(+3.18%)
Oct 02, 2009	33.67	34.47	33.64	34.09	517,110	-0.83(-2.37%)

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.