Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	46.65	46.43	46.43	46.43	320,792	-0.17(-0.36%)
Dec 30, 2009	46.49	46.61	46.28	46.60	459,461	+0.29(+0.64%)
Dec 29, 2009	46.57	46.63	46.23	46.31	373,650	-0.13(-0.29%)
Dec 28, 2009	46.41	46.55	46.17	46.44	344,790	+0.07(+0.14%)
Dec 24, 2009	45.78	46.47	45.62	46.37	322,075	+0.42(+0.92%)
Dec 23, 2009	45.60	46.09	45.55	45.95	971,581	+0.17(+0.37%)
Dec 22, 2009	45.74	45.90	45.49	45.78	1,038,250	+0.27(+0.59%)
Dec 21, 2009	45.56	45.91	45.51	45.52	747,070	-0.10(-0.22%)
Dec 18, 2009	45.74	45.81	45.40	45.62	2,102,987	+0.34(+0.75%)
Dec 17, 2009	45.16	45.40	45.08	45.28	1,659,470	-0.88(-1.91%)
Dec 16, 2009	46.15	46.28	45.93	46.16	1,380,271	+0.32(+0.70%)
Dec 15, 2009	45.45	46.48	45.45	45.84	1,422,907	+0.04(+0.09%)
Dec 14, 2009	45.82	45.96	45.72	45.80	531,684	+0.01(+0.01%)
Dec 11, 2009	45.81	45.92	45.54	45.79	492,213	+0.40(+0.88%)
Dec 10, 2009	45.39	45.49	45.21	45.39	520,941	+0.57(+1.27%)
Dec 09, 2009	45.22	45.27	44.49	44.82	1,236,241	-0.51(-1.12%)
Dec 08, 2009	45.57	45.68	45.17	45.33	784,025	-1.23(-2.64%)
Dec 07, 2009	46.51	46.83	46.47	46.56	585,826	+0.15(+0.33%)
Dec 04, 2009	46.57	46.83	46.21	46.41	598,900	+0.53(+1.15%)
Dec 03, 2009	46.37	46.49	45.86	45.88	388,990	-0.41(-0.90%)
Dec 02, 2009	46.35	46.53	46.09	46.29	385,157	+0.12(+0.26%)
Dec 01, 2009	45.84	46.32	45.82	46.17	758,369	+0.94(+2.09%)
Nov 30, 2009	45.16	45.36	44.79	45.23	513,329	-0.32(-0.70%)
Nov 27, 2009	44.83	45.72	44.79	45.55	428,276	-0.80(-1.73%)
Nov 25, 2009	46.65	46.65	46.18	46.35	495,759	+0.24(+0.52%)
Nov 24, 2009	46.31	46.34	45.94	46.11	694,178	+0.08(+0.17%)
Nov 23, 2009	46.13	46.48	45.99	46.03	781,634	+0.58(+1.27%)
Nov 20, 2009	45.04	45.54	44.97	45.46	596,629	-0.21(-0.47%)
Nov 19, 2009	45.86	45.86	45.23	45.67	487,033	-0.44(-0.96%)
Nov 18, 2009	46.51	46.52	45.90	46.11	735,123	-0.28(-0.61%)
Nov 17, 2009	46.33	46.48	46.12	46.39	1,029,819	+0.60(+1.31%)
Nov 16, 2009	45.70	45.89	45.47	45.79	635,812	+0.51(+1.12%)
Nov 13, 2009	44.99	45.44	44.77	45.28	783,208	+0.46(+1.03%)
Nov 12, 2009	45.22	45.22	44.72	44.82	602,887	-0.29(-0.65%)
Nov 11, 2009	45.41	45.68	45.05	45.12	1,058,216	-0.73(-1.59%)
Nov 10, 2009	46.06	46.22	45.72	45.84	943,266	+0.57(+1.26%)
Nov 09, 2009	45.31	45.58	45.07	45.28	793,121	+0.74(+1.65%)
Nov 06, 2009	44.43	44.81	44.37	44.54	1,404,587	+0.09(+0.21%)
Nov 05, 2009	44.14	44.55	43.96	44.45	867,514	+0.83(+1.90%)
Nov 04, 2009	43.87	44.10	43.55	43.62	975,996	-0.25(-0.58%)
Nov 03, 2009	43.22	44.02	43.22	43.87	1,000,952	-0.28(-0.64%)
Nov 02, 2009	44.01	44.62	43.73	44.15	1,254,601	+0.66(+1.51%)
Oct 30, 2009	44.25	44.45	43.36	43.50	1,365,792	-0.16(-0.37%)
Oct 29, 2009	42.93	43.76	42.89	43.66	1,311,288	+1.45(+3.44%)
Oct 28, 2009	42.35	42.61	42.15	42.21	1,240,986	+0.37(+0.90%)
Oct 27, 2009	42.29	42.39	41.74	41.83	820,609	+0.05(+0.13%)
Oct 26, 2009	42.00	42.41	41.54	41.78	969,424	-0.42(-1.00%)
Oct 23, 2009	42.14	42.20	41.97	42.20	1,173,948	-1.04(-2.41%)
Oct 22, 2009	43.07	43.38	42.78	43.24	777,239	+0.14(+0.33%)
Oct 21, 2009	43.62	43.82	43.08	43.10	1,414,015	+0.11(+0.25%)
Oct 20, 2009	42.93	43.15	42.91	42.99	1,381,710	+0.62(+1.45%)
Oct 19, 2009	42.78	42.81	42.35	42.38	943,789	+0.44(+1.05%)
Oct 16, 2009	41.82	42.08	41.60	41.94	1,414,322	+0.17(+0.42%)
Oct 15, 2009	41.84	41.95	41.69	41.76	2,007,987	+0.50(+1.22%)
Oct 14, 2009	41.15	41.31	40.55	41.26	2,509,641	-0.30(-0.72%)
Oct 13, 2009	41.57	41.78	41.32	41.56	738,871	+0.39(+0.96%)
Oct 12, 2009	41.26	41.37	41.11	41.17	616,161	-0.10(-0.24%)
Oct 09, 2009	41.01	41.31	40.97	41.27	1,018,666	-0.04(-0.10%)
Oct 08, 2009	41.25	41.44	41.13	41.31	1,045,814	+0.35(+0.87%)
Oct 07, 2009	40.80	41.00	40.68	40.95	992,678	-0.05(-0.11%)
Oct 06, 2009	40.80	41.11	40.70	41.00	914,954	+0.39(+0.96%)
Oct 05, 2009	40.31	40.61	40.17	40.61	912,117	-0.05(-0.13%)
Oct 02, 2009	40.14	40.81	40.14	40.67	1,771,323	-0.27(-0.65%)

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.