Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.33	43.99	43.99	43.99	195,380	-0.08(-0.18%)
Dec 30, 2009	44.75	44.96	44.02	44.06	180,107	-0.73(-1.62%)
Dec 29, 2009	45.04	45.45	44.74	44.79	198,844	-0.23(-0.50%)
Dec 28, 2009	45.56	46.04	44.71	45.01	448,748	-0.22(-0.48%)
Dec 24, 2009	45.20	45.36	44.65	45.23	173,151	+0.29(+0.65%)
Dec 23, 2009	44.56	45.08	43.90	44.94	390,831	+0.89(+2.02%)
Dec 22, 2009	44.16	44.63	43.44	44.04	498,681	-0.13(-0.29%)
Dec 21, 2009	44.68	44.88	43.74	44.17	491,718	-0.03(-0.07%)
Dec 18, 2009	44.21	44.41	43.73	44.20	635,922	+0.57(+1.30%)
Dec 17, 2009	43.43	44.16	43.00	43.63	636,523	-0.08(-0.18%)
Dec 16, 2009	43.82	44.16	43.12	43.71	452,346	+0.41(+0.95%)
Dec 15, 2009	41.76	43.50	41.58	43.30	781,068	+1.03(+2.43%)
Dec 14, 2009	42.58	42.67	42.14	42.27	495,559	+1.85(+4.58%)
Dec 11, 2009	40.92	41.17	40.16	40.42	684,368	-0.22(-0.53%)
Dec 10, 2009	40.46	40.88	40.06	40.63	712,928	+0.61(+1.52%)
Dec 09, 2009	40.28	40.74	39.53	40.03	817,327	+0.06(+0.15%)
Dec 08, 2009	41.14	41.42	39.83	39.97	1,046,142	-0.45(-1.11%)
Dec 07, 2009	39.68	40.81	39.59	40.42	456,984	+0.40(+1.00%)
Dec 04, 2009	40.74	41.73	39.37	40.02	453,091	-0.07(-0.17%)
Dec 03, 2009	40.93	41.36	40.07	40.09	376,335	-0.73(-1.80%)
Dec 02, 2009	41.47	42.01	40.64	40.82	390,437	-0.85(-2.05%)
Dec 01, 2009	40.61	41.96	40.60	41.67	468,133	+1.63(+4.06%)
Nov 30, 2009	39.98	40.71	39.51	40.05	1,956,788	-0.14(-0.34%)
Nov 27, 2009	40.07	40.61	39.51	40.18	564,978	-1.94(-4.60%)
Nov 25, 2009	41.24	42.18	40.76	42.12	386,470	+1.01(+2.45%)
Nov 24, 2009	41.03	41.15	39.78	41.12	632,746	+0.46(+1.13%)
Nov 23, 2009	41.23	42.60	40.41	40.65	743,916	+0.84(+2.12%)
Nov 20, 2009	39.42	40.35	39.42	39.81	550,181	-0.35(-0.88%)
Nov 19, 2009	40.73	41.05	39.85	40.16	491,760	-1.00(-2.43%)
Nov 18, 2009	41.71	41.71	40.90	41.16	464,145	-0.36(-0.87%)
Nov 17, 2009	41.78	41.80	40.82	41.53	461,889	-0.44(-1.05%)
Nov 16, 2009	41.14	42.26	41.00	41.97	425,262	+1.41(+3.48%)
Nov 13, 2009	39.92	41.03	39.85	40.56	725,261	+0.28(+0.71%)
Nov 12, 2009	40.61	40.77	39.72	40.27	908,337	-0.32(-0.80%)
Nov 11, 2009	42.61	42.61	40.21	40.60	1,235,188	-1.37(-3.27%)
Nov 10, 2009	42.33	43.08	41.15	41.97	918,383	-0.48(-1.13%)
Nov 09, 2009	40.70	42.47	40.19	42.45	1,065,923	+2.14(+5.30%)
Nov 06, 2009	40.18	41.30	39.81	40.31	824,762	+0.22(+0.54%)
Nov 05, 2009	39.51	41.33	39.03	40.10	1,349,907	+0.69(+1.74%)
Nov 04, 2009	40.02	40.16	38.79	39.41	1,032,568	+0.00(+0.00%)
Nov 03, 2009	36.75	39.43	36.49	39.41	1,466,410	+2.17(+5.84%)
Nov 02, 2009	37.53	38.54	36.25	37.24	1,449,433	-0.10(-0.26%)
Oct 30, 2009	38.44	38.50	36.74	37.33	1,738,956	-0.99(-2.58%)
Oct 29, 2009	35.24	38.62	35.11	38.32	1,444,510	+3.35(+9.58%)
Oct 28, 2009	37.55	37.67	34.89	34.97	842,136	-3.12(-8.18%)
Oct 27, 2009	37.79	38.63	37.55	38.09	547,696	+0.35(+0.93%)
Oct 26, 2009	38.33	39.20	37.46	37.74	973,550	-0.37(-0.98%)
Oct 23, 2009	38.10	38.28	37.79	38.11	930,854	-0.59(-1.52%)
Oct 22, 2009	40.26	40.26	38.21	38.70	1,100,171	-1.43(-3.56%)
Oct 21, 2009	39.98	41.08	39.98	40.13	860,019	-0.27(-0.68%)
Oct 20, 2009	40.26	40.78	40.23	40.40	463,458	-0.33(-0.82%)
Oct 19, 2009	41.14	41.38	40.42	40.73	902,465	-0.53(-1.28%)
Oct 16, 2009	41.03	42.14	40.88	41.26	956,707	-0.02(-0.05%)
Oct 15, 2009	39.38	41.33	39.13	41.28	1,097,245	+1.79(+4.54%)
Oct 14, 2009	39.18	39.82	39.12	39.49	1,036,732	+0.81(+2.10%)
Oct 13, 2009	37.32	38.81	36.78	38.68	488,612	+1.34(+3.59%)
Oct 12, 2009	38.00	38.45	37.01	37.33	523,161	-0.38(-1.01%)
Oct 09, 2009	37.60	37.88	36.88	37.72	335,836	-0.07(-0.18%)
Oct 08, 2009	37.29	38.79	37.29	37.78	690,968	+0.69(+1.85%)
Oct 07, 2009	36.48	37.59	36.48	37.10	452,822	+0.13(+0.34%)
Oct 06, 2009	35.88	37.11	34.49	36.97	880,962	+1.30(+3.65%)
Oct 05, 2009	33.95	36.04	33.02	35.67	567,508	+1.54(+4.51%)
Oct 02, 2009	33.81	34.53	33.31	34.13	432,113	-0.10(-0.29%)

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.