Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.54	39.10	39.10	39.10	24,700	-0.58(-1.46%)
Dec 30, 2009	39.46	39.68	39.46	39.68	48,219	+0.62(+1.59%)
Dec 29, 2009	39.66	39.67	39.03	39.06	58,253	-0.58(-1.46%)
Dec 28, 2009	39.66	39.82	39.56	39.64	34,496	-0.12(-0.30%)
Dec 24, 2009	39.82	39.87	39.52	39.76	14,509	+0.77(+1.97%)
Dec 23, 2009	38.90	39.04	38.60	38.99	26,896	+0.56(+1.46%)
Dec 22, 2009	38.50	38.50	38.12	38.43	15,948	-0.35(-0.90%)
Dec 21, 2009	38.80	38.93	38.65	38.78	16,931	-0.16(-0.41%)
Dec 18, 2009	38.90	38.94	38.60	38.94	11,742	+0.04(+0.10%)
Dec 17, 2009	39.19	39.19	38.73	38.90	23,187	-0.98(-2.46%)
Dec 16, 2009	39.81	40.02	39.63	39.88	12,778	-0.33(-0.82%)
Dec 15, 2009	40.21	40.47	40.14	40.21	7,907	-0.42(-1.03%)
Dec 14, 2009	40.35	40.75	40.26	40.63	36,548	+1.59(+4.07%)
Dec 11, 2009	39.08	39.45	38.69	39.04	27,873	+0.15(+0.39%)
Dec 10, 2009	38.94	38.94	38.69	38.89	15,431	-0.05(-0.13%)
Dec 09, 2009	38.60	38.95	38.45	38.94	12,951	+0.11(+0.28%)
Dec 08, 2009	39.06	39.10	38.65	38.83	29,314	-0.72(-1.82%)
Dec 07, 2009	40.18	40.18	39.43	39.55	20,028	-1.34(-3.28%)
Dec 04, 2009	40.86	41.19	40.20	40.89	30,895	+1.15(+2.89%)
Dec 03, 2009	39.94	40.24	39.74	39.74	15,122	-0.06(-0.15%)
Dec 02, 2009	39.83	40.17	39.54	39.80	40,971	-0.08(-0.20%)
Dec 01, 2009	39.75	40.13	39.66	39.88	26,726	+0.45(+1.14%)
Nov 30, 2009	39.46	39.46	38.64	39.43	40,639	-0.13(-0.33%)
Nov 27, 2009	39.00	39.69	38.90	39.56	14,049	-1.27(-3.11%)
Nov 25, 2009	40.84	40.97	40.59	40.83	17,080	-0.01(-0.02%)
Nov 24, 2009	40.91	40.98	40.26	40.84	24,123	-0.71(-1.71%)
Nov 23, 2009	41.46	41.84	41.42	41.55	24,760	+0.41(+1.00%)
Nov 20, 2009	40.74	41.18	40.74	41.14	32,975	+0.92(+2.29%)
Nov 19, 2009	40.67	40.79	39.99	40.22	29,097	-1.44(-3.46%)
Nov 18, 2009	41.71	41.75	41.23	41.66	30,250	-1.04(-2.44%)
Nov 17, 2009	42.38	42.70	42.18	42.70	11,263	-0.03(-0.07%)
Nov 16, 2009	42.44	42.83	42.42	42.73	36,100	+0.85(+2.03%)
Nov 13, 2009	41.78	42.15	41.59	41.88	26,744	-0.07(-0.17%)
Nov 12, 2009	42.50	42.59	41.47	41.95	27,636	-0.39(-0.92%)
Nov 11, 2009	42.77	42.81	42.03	42.34	26,950	-0.15(-0.35%)
Nov 10, 2009	42.69	42.76	42.13	42.49	47,574	-1.05(-2.41%)
Nov 09, 2009	43.20	43.66	43.00	43.54	52,447	+0.48(+1.11%)
Nov 06, 2009	42.81	43.47	42.78	43.06	27,124	-0.63(-1.44%)
Nov 05, 2009	42.78	43.69	42.78	43.69	37,624	+1.48(+3.51%)
Nov 04, 2009	42.30	42.75	42.09	42.21	30,511	+0.18(+0.43%)
Nov 03, 2009	41.40	42.11	40.89	42.03	45,005	+1.85(+4.60%)
Nov 02, 2009	39.98	40.73	39.70	40.18	31,823	+0.82(+2.08%)
Oct 30, 2009	40.80	40.80	39.10	39.36	39,941	-1.48(-3.62%)
Oct 29, 2009	40.21	40.90	40.03	40.84	40,156	+0.82(+2.05%)
Oct 28, 2009	40.81	41.16	39.50	40.02	54,494	-0.53(-1.31%)
Oct 27, 2009	40.57	40.95	40.43	40.55	31,554	-0.11(-0.27%)
Oct 26, 2009	40.96	41.49	40.36	40.66	32,414	-0.48(-1.17%)
Oct 23, 2009	41.20	41.34	40.80	41.14	38,455	-0.52(-1.25%)
Oct 22, 2009	41.59	41.88	41.00	41.66	50,814	-1.04(-2.44%)
Oct 21, 2009	42.18	42.89	42.18	42.70	53,529	+0.16(+0.38%)
Oct 20, 2009	42.38	42.57	42.31	42.54	48,445	-1.14(-2.61%)
Oct 19, 2009	43.19	44.16	43.11	43.68	26,455	+0.76(+1.77%)
Oct 16, 2009	42.86	43.05	42.55	42.92	16,767	-0.36(-0.83%)
Oct 15, 2009	42.94	43.28	42.23	43.28	31,297	-0.95(-2.15%)
Oct 14, 2009	43.50	44.38	43.50	44.23	40,908	+1.38(+3.22%)
Oct 13, 2009	43.10	43.10	42.42	42.85	9,958	-0.30(-0.70%)
Oct 12, 2009	43.11	43.25	42.70	43.15	13,988	+0.05(+0.12%)
Oct 09, 2009	42.56	43.10	42.44	43.10	16,508	+1.26(+3.01%)
Oct 08, 2009	41.94	42.17	41.60	41.84	14,318	+0.25(+0.60%)
Oct 07, 2009	41.48	41.60	41.06	41.59	11,670	+0.20(+0.48%)
Oct 06, 2009	41.35	41.89	41.28	41.39	9,178	+0.34(+0.83%)
Oct 05, 2009	40.69	41.37	40.53	41.05	15,486	+0.93(+2.32%)
Oct 02, 2009	40.30	40.47	39.66	40.12	38,355	-0.23(-0.57%)

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.