Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	45.55	45.38	45.38	45.38	312,652	-0.03(-0.07%)
Dec 30, 2009	45.03	45.42	45.03	45.42	99,529	+0.18(+0.40%)
Dec 29, 2009	45.52	45.52	45.06	45.24	261,424	+0.07(+0.14%)
Dec 28, 2009	45.46	45.46	44.98	45.17	212,056	+0.07(+0.14%)
Dec 24, 2009	45.07	45.14	43.63	45.11	76,681	+0.61(+1.37%)
Dec 23, 2009	44.86	44.86	44.45	44.50	187,138	+0.36(+0.81%)
Dec 22, 2009	44.28	44.33	43.99	44.14	158,894	-0.19(-0.42%)
Dec 21, 2009	44.49	44.64	44.25	44.32	980,178	-0.15(-0.35%)
Dec 18, 2009	44.20	44.51	44.06	44.48	390,319	+0.11(+0.26%)
Dec 17, 2009	44.47	44.70	44.19	44.37	1,710,313	-0.87(-1.93%)
Dec 16, 2009	45.29	45.38	45.09	45.24	237,177	+0.35(+0.78%)
Dec 15, 2009	45.18	45.30	44.89	44.89	534,334	-0.64(-1.41%)
Dec 14, 2009	45.48	45.54	45.25	45.53	72,468	+0.26(+0.58%)
Dec 11, 2009	45.38	45.69	45.20	45.27	229,954	-0.18(-0.39%)
Dec 10, 2009	45.33	45.45	45.07	45.45	192,641	+0.20(+0.43%)
Dec 09, 2009	44.96	45.25	44.78	45.25	199,918	+0.23(+0.51%)
Dec 08, 2009	45.38	45.38	44.87	45.03	2,009,295	-0.75(-1.64%)
Dec 07, 2009	45.93	45.93	45.56	45.77	91,972	-0.27(-0.58%)
Dec 04, 2009	46.46	46.48	45.57	46.04	190,630	+0.48(+1.05%)
Dec 03, 2009	45.73	46.43	45.42	45.56	180,037	-0.32(-0.69%)
Dec 02, 2009	45.67	45.99	45.60	45.88	163,815	+0.40(+0.88%)
Dec 01, 2009	45.39	45.64	45.14	45.48	1,618,406	+1.04(+2.35%)
Nov 30, 2009	44.33	44.50	43.99	44.44	512,526	+0.46(+1.06%)
Nov 27, 2009	43.99	44.36	43.34	43.97	178,231	-1.70(-3.73%)
Nov 25, 2009	45.65	45.70	45.37	45.68	442,491	+0.28(+0.61%)
Nov 24, 2009	45.11	45.40	44.85	45.40	1,135,937	-0.34(-0.75%)
Nov 23, 2009	45.45	46.03	45.45	45.74	118,114	+0.77(+1.72%)
Nov 20, 2009	44.41	45.05	44.41	44.97	264,733	+0.20(+0.44%)
Nov 19, 2009	45.09	45.09	44.46	44.77	260,377	-0.76(-1.66%)
Nov 18, 2009	45.93	45.94	45.35	45.53	174,384	-0.58(-1.25%)
Nov 17, 2009	45.43	46.11	45.42	46.11	716,629	-0.17(-0.37%)
Nov 16, 2009	45.89	46.35	45.62	46.28	426,265	+1.25(+2.77%)
Nov 13, 2009	44.75	45.19	44.59	45.03	174,774	+0.49(+1.10%)
Nov 12, 2009	44.94	44.95	44.34	44.54	208,159	-0.58(-1.28%)
Nov 11, 2009	44.81	45.26	44.81	45.12	183,211	+0.59(+1.34%)
Nov 10, 2009	44.20	44.57	43.99	44.53	165,640	-0.28(-0.62%)
Nov 09, 2009	44.19	44.81	44.02	44.81	213,819	+1.43(+3.29%)
Nov 06, 2009	43.17	43.55	43.03	43.38	241,087	-0.02(-0.06%)
Nov 05, 2009	43.09	43.41	42.87	43.40	83,592	+0.70(+1.64%)
Nov 04, 2009	42.96	43.24	42.53	42.70	137,645	+0.59(+1.41%)
Nov 03, 2009	41.73	42.11	41.51	42.11	197,018	-0.14(-0.33%)
Nov 02, 2009	42.26	42.69	41.52	42.25	1,019,581	+0.77(+1.85%)
Oct 30, 2009	42.90	42.90	41.25	41.48	242,233	-1.65(-3.82%)
Oct 29, 2009	42.21	43.18	42.21	43.13	401,345	+1.19(+2.84%)
Oct 28, 2009	42.58	42.88	41.75	41.94	260,618	-1.63(-3.74%)
Oct 27, 2009	44.07	44.07	43.40	43.57	123,520	-0.45(-1.02%)
Oct 26, 2009	44.64	44.87	43.87	44.02	146,931	-0.23(-0.52%)
Oct 23, 2009	44.35	44.85	43.99	44.24	237,667	-0.27(-0.60%)
Oct 22, 2009	44.30	44.58	43.79	44.51	690,628	+0.11(+0.26%)
Oct 21, 2009	44.61	44.98	44.19	44.40	173,542	-0.41(-0.91%)
Oct 20, 2009	44.51	44.98	44.45	44.81	588,420	-0.37(-0.83%)
Oct 19, 2009	44.65	45.18	44.46	45.18	476,361	+1.30(+2.97%)
Oct 16, 2009	44.11	44.23	43.65	43.88	560,968	-0.84(-1.88%)
Oct 15, 2009	44.44	44.72	44.21	44.72	641,464	-0.18(-0.40%)
Oct 14, 2009	44.49	44.90	44.20	44.90	566,165	+1.29(+2.95%)
Oct 13, 2009	43.40	43.61	43.16	43.61	443,011	+0.22(+0.51%)
Oct 12, 2009	43.57	43.67	43.18	43.39	217,784	-0.20(-0.45%)
Oct 09, 2009	43.19	43.58	43.13	43.58	433,798	+0.08(+0.19%)
Oct 08, 2009	43.23	43.58	43.16	43.50	1,046,246	+0.42(+0.98%)
Oct 07, 2009	43.14	43.20	42.89	43.08	115,014	-0.02(-0.04%)
Oct 06, 2009	43.01	43.38	42.79	43.09	147,729	+0.68(+1.61%)
Oct 05, 2009	42.15	42.57	41.90	42.41	401,287	+0.62(+1.48%)
Oct 02, 2009	41.73	41.91	41.15	41.79	385,901	-0.12(-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.