Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.28	41.82	41.82	41.82	10,723,455	-0.32(-0.77%)
Dec 30, 2009	42.06	42.22	41.90	42.14	8,628,313	-0.02(-0.05%)
Dec 29, 2009	42.26	42.46	42.15	42.16	10,260,743	+0.00(+0.00%)
Dec 28, 2009	42.14	42.20	42.05	42.16	8,769,181	+0.16(+0.37%)
Dec 24, 2009	42.00	42.10	41.89	42.01	3,748,639	+0.08(+0.20%)
Dec 23, 2009	41.90	42.10	41.90	41.92	9,796,395	+0.03(+0.06%)
Dec 22, 2009	41.75	42.08	41.75	41.90	10,973,346	-0.03(-0.06%)
Dec 21, 2009	41.97	42.20	41.70	41.92	17,135,402	+0.13(+0.31%)
Dec 18, 2009	42.04	42.04	41.49	41.79	34,158,564	-0.06(-0.16%)
Dec 17, 2009	41.84	42.06	41.69	41.86	15,539,000	-0.31(-0.74%)
Dec 16, 2009	42.17	42.25	42.04	42.17	20,563,204	+0.14(+0.32%)
Dec 15, 2009	42.03	42.07	41.84	42.03	16,518,727	-0.14(-0.34%)
Dec 14, 2009	42.29	42.29	42.10	42.18	12,587,406	+0.07(+0.17%)
Dec 11, 2009	42.03	42.31	42.02	42.10	11,081,174	+0.05(+0.12%)
Dec 10, 2009	41.97	42.20	41.81	42.05	13,618,449	+0.25(+0.61%)
Dec 09, 2009	41.81	41.81	41.57	41.80	13,725,756	+0.08(+0.20%)
Dec 08, 2009	41.88	41.97	41.51	41.71	17,056,024	-0.08(-0.19%)
Dec 07, 2009	41.86	42.05	41.68	41.79	14,025,983	+0.01(+0.02%)
Dec 04, 2009	42.03	42.38	41.66	41.79	23,091,410	+0.13(+0.31%)
Dec 03, 2009	41.59	42.03	41.47	41.66	19,283,552	+0.18(+0.44%)
Dec 02, 2009	41.23	41.71	41.19	41.47	16,782,322	+0.24(+0.58%)
Dec 01, 2009	40.87	41.33	40.87	41.23	18,948,072	+0.44(+1.07%)
Nov 30, 2009	40.76	40.89	40.41	40.80	16,657,948	-0.03(-0.08%)
Nov 27, 2009	40.59	40.96	40.26	40.83	9,366,219	-0.27(-0.65%)
Nov 25, 2009	41.15	41.19	40.86	41.10	11,069,038	+0.08(+0.19%)
Nov 24, 2009	40.86	41.16	40.68	41.02	14,911,032	+0.32(+0.78%)
Nov 23, 2009	40.57	40.97	40.53	40.70	21,359,742	+0.25(+0.61%)
Nov 20, 2009	40.14	40.66	40.07	40.46	25,105,748	+0.24(+0.60%)
Nov 19, 2009	40.09	40.25	39.71	40.22	20,644,050	+0.07(+0.18%)
Nov 18, 2009	39.98	40.25	39.91	40.14	17,886,800	+0.10(+0.24%)
Nov 17, 2009	39.91	40.22	39.80	40.05	17,738,098	-0.01(-0.03%)
Nov 16, 2009	39.58	40.16	39.56	40.06	21,372,560	+0.49(+1.24%)
Nov 13, 2009	39.45	39.67	39.32	39.57	15,448,161	+0.18(+0.46%)
Nov 12, 2009	39.06	39.57	39.05	39.39	21,098,760	+0.18(+0.46%)
Nov 11, 2009	39.23	39.34	39.07	39.21	17,354,974	-0.23(-0.59%)
Nov 10, 2009	39.13	39.55	39.04	39.44	18,194,200	+0.31(+0.79%)
Nov 09, 2009	38.92	39.13	38.84	39.13	18,277,638	+0.29(+0.75%)
Nov 06, 2009	38.61	38.87	38.37	38.84	13,224,364	+0.29(+0.75%)
Nov 05, 2009	38.53	38.78	38.44	38.55	14,264,344	+0.21(+0.55%)
Nov 04, 2009	38.09	38.69	37.99	38.34	21,622,898	+0.38(+1.00%)
Nov 03, 2009	38.68	38.68	37.88	37.96	26,640,104	-0.36(-0.94%)
Nov 02, 2009	38.10	38.57	37.95	38.32	19,090,560	+0.28(+0.75%)
Oct 30, 2009	38.46	38.57	37.86	38.04	32,549,858	-0.52(-1.35%)
Oct 29, 2009	38.53	38.66	38.33	38.56	21,725,152	+0.19(+0.49%)
Oct 28, 2009	38.66	38.71	38.33	38.37	21,480,578	-0.29(-0.75%)
Oct 27, 2009	38.84	38.91	38.61	38.66	15,942,413	-0.05(-0.12%)
Oct 26, 2009	39.09	39.25	38.62	38.71	18,332,562	-0.29(-0.74%)
Oct 23, 2009	38.83	39.01	38.73	39.00	16,678,763	-0.26(-0.66%)
Oct 22, 2009	38.75	39.45	38.68	39.26	15,415,963	+0.41(+1.04%)
Oct 21, 2009	39.04	39.35	38.83	38.85	19,451,380	-0.18(-0.46%)
Oct 20, 2009	39.02	39.10	38.98	39.03	24,412,316	-0.37(-0.93%)
Oct 19, 2009	39.04	39.60	38.92	39.40	17,764,452	+0.45(+1.16%)
Oct 16, 2009	39.02	39.11	38.81	38.95	21,598,070	-0.31(-0.79%)
Oct 15, 2009	38.93	39.26	38.84	39.26	21,803,820	+0.25(+0.64%)
Oct 14, 2009	39.43	39.45	38.81	39.00	29,419,686	-0.30(-0.75%)
Oct 13, 2009	39.24	39.55	39.06	39.30	36,484,740	-0.98(-2.43%)
Oct 12, 2009	40.16	40.41	39.85	40.28	19,711,074	+0.51(+1.28%)
Oct 09, 2009	39.17	39.77	39.17	39.77	14,356,680	+0.52(+1.31%)
Oct 08, 2009	39.34	39.47	39.22	39.26	14,314,375	+0.15(+0.38%)
Oct 07, 2009	38.76	39.15	38.62	39.11	11,287,424	+0.27(+0.70%)
Oct 06, 2009	38.70	39.00	38.22	38.84	18,265,554	+0.30(+0.79%)
Oct 05, 2009	38.52	38.60	38.29	38.53	11,043,405	+0.06(+0.15%)
Oct 02, 2009	38.53	38.78	38.28	38.48	14,166,240	-0.05(-0.13%)

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.