Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.17	40.22	40.22	40.22	2,700	+0.02(+0.04%)
Dec 30, 2009	40.17	40.20	40.15	40.20	850	+0.07(+0.18%)
Dec 29, 2009	40.15	40.17	40.13	40.13	1,500	-0.05(-0.11%)
Dec 28, 2009	40.25	40.25	40.15	40.18	4,900	-0.07(-0.18%)
Dec 24, 2009	40.26	40.26	40.18	40.25	2,486	+0.00(+0.00%)
Dec 23, 2009	40.25	40.25	40.19	40.25	4,076	+0.05(+0.13%)
Dec 22, 2009	40.25	40.25	40.19	40.20	2,350	+0.02(+0.04%)
Dec 21, 2009	40.26	40.26	40.17	40.18	2,720	-0.02(-0.04%)
Dec 18, 2009	40.15	40.20	40.15	40.20	1,500	-0.06(-0.16%)
Dec 17, 2009	40.15	40.38	40.15	40.26	13,858	+0.02(+0.04%)
Dec 16, 2009	40.17	40.24	40.16	40.24	735	-0.01(-0.01%)
Dec 15, 2009	40.15	40.25	40.15	40.25	1,791	+0.06(+0.15%)
Dec 14, 2009	40.19	40.20	40.19	40.19	1,105	-0.06(-0.15%)
Dec 11, 2009	40.18	40.28	40.18	40.25	1,023	-0.03(-0.07%)
Dec 10, 2009	40.28	40.28	40.20	40.28	801	+0.00(+0.00%)
Dec 09, 2009	40.28	40.28	40.22	40.28	2,000	+0.04(+0.09%)
Dec 08, 2009	40.30	40.30	40.21	40.24	2,854	+0.01(+0.03%)
Dec 07, 2009	40.24	40.25	40.23	40.23	1,113	-0.03(-0.07%)
Dec 04, 2009	40.35	40.35	40.26	40.26	1,544	-0.08(-0.20%)
Dec 03, 2009	40.25	40.36	40.24	40.34	16,488	+0.09(+0.22%)
Dec 02, 2009	40.32	40.32	40.21	40.25	1,890	-0.07(-0.17%)
Dec 01, 2009	40.35	40.35	40.30	40.32	4,105	+0.01(+0.02%)
Nov 30, 2009	40.38	40.38	40.24	40.31	48,869	-0.11(-0.28%)
Nov 27, 2009	40.43	40.44	40.32	40.42	10,390	-0.01(-0.01%)
Nov 25, 2009	40.40	40.43	40.39	40.43	1,595	+0.01(+0.02%)
Nov 24, 2009	40.39	40.42	40.38	40.42	4,992	+0.02(+0.06%)
Nov 23, 2009	40.41	40.41	40.33	40.40	4,935	+0.06(+0.15%)
Nov 20, 2009	40.35	40.40	40.30	40.34	11,870	-0.06(-0.16%)
Nov 19, 2009	40.42	40.42	40.35	40.41	6,288	-0.03(-0.09%)
Nov 18, 2009	40.44	40.44	40.41	40.44	4,855	+0.00(+0.00%)
Nov 17, 2009	40.47	40.50	40.42	40.44	18,545	-0.02(-0.05%)
Nov 16, 2009	40.55	40.55	40.43	40.46	19,496	-0.01(-0.02%)
Nov 13, 2009	40.47	40.48	40.43	40.47	9,975	+0.05(+0.12%)
Nov 12, 2009	40.58	40.63	40.40	40.42	54,959	-0.76(-1.85%)
Nov 11, 2009	40.41	41.18	40.40	41.18	33,438	+0.75(+1.86%)
Nov 10, 2009	40.35	40.44	40.33	40.43	11,457	+0.08(+0.20%)
Nov 09, 2009	40.40	40.49	40.35	40.35	10,126	-0.03(-0.06%)
Nov 06, 2009	40.43	40.45	40.34	40.38	14,354	-0.03(-0.08%)
Nov 05, 2009	40.41	40.46	40.36	40.41	5,797	+0.01(+0.02%)
Nov 04, 2009	40.35	40.49	40.35	40.40	4,722	+0.00(+0.00%)
Nov 03, 2009	40.33	40.40	40.33	40.40	4,336	+0.13(+0.32%)
Nov 02, 2009	40.37	40.39	40.26	40.27	10,120	-0.10(-0.26%)
Oct 30, 2009	40.39	40.39	40.32	40.37	5,000	-0.00(-0.00%)
Oct 29, 2009	40.37	40.39	40.32	40.38	4,131	+0.03(+0.06%)
Oct 28, 2009	40.35	40.38	40.35	40.35	1,070	-0.01(-0.02%)
Oct 27, 2009	40.36	40.50	40.36	40.36	34,606	-0.01(-0.02%)
Oct 26, 2009	40.43	40.44	40.35	40.37	4,202	-0.05(-0.13%)
Oct 23, 2009	40.50	40.50	40.40	40.42	13,341	-0.01(-0.02%)
Oct 22, 2009	40.35	40.56	40.35	40.43	12,931	+0.03(+0.07%)
Oct 21, 2009	40.42	40.42	40.39	40.40	1,187	-0.07(-0.17%)
Oct 20, 2009	40.42	40.58	40.40	40.47	8,211	-0.01(-0.02%)
Oct 19, 2009	40.54	40.64	40.40	40.48	22,695	+0.08(+0.21%)
Oct 16, 2009	40.33	40.40	40.33	40.40	7,155	+0.04(+0.11%)
Oct 15, 2009	40.42	40.56	40.35	40.35	10,467	-0.01(-0.03%)
Oct 14, 2009	40.43	40.43	40.36	40.37	1,928	-0.04(-0.11%)
Oct 13, 2009	40.44	40.57	40.33	40.41	11,954	-0.04(-0.10%)
Oct 12, 2009	40.45	40.45	40.32	40.45	1,722	+0.09(+0.22%)
Oct 09, 2009	40.34	40.44	40.33	40.36	1,025	-0.10(-0.24%)
Oct 08, 2009	40.48	40.51	40.40	40.46	1,200	+0.02(+0.05%)
Oct 07, 2009	40.46	40.48	40.44	40.44	3,406	+0.12(+0.29%)
Oct 06, 2009	40.48	40.48	40.32	40.32	5,078	-0.12(-0.28%)
Oct 05, 2009	40.40	40.44	40.30	40.44	2,134	+0.04(+0.10%)
Oct 02, 2009	40.30	40.40	40.29	40.40	3,774	+0.01(+0.01%)
Oct 01, 2009	40.35	40.40	40.34	40.39	1,687	-0.03(-0.06%)
Sep 30, 2009	40.44	40.44	40.41	40.42	955	+0.15(+0.37%)
Sep 29, 2009	40.27	40.27	40.27	40.27	801	-0.16(-0.40%)
Sep 28, 2009	40.43	40.43	40.43	40.43	200	-0.01(-0.02%)
Sep 25, 2009	40.46	40.46	40.34	40.44	929	+0.05(+0.13%)
Sep 24, 2009	40.47	40.47	40.38	40.39	1,799	+0.03(+0.08%)
Sep 23, 2009	40.43	40.49	40.33	40.36	7,137	+0.04(+0.09%)
Sep 22, 2009	40.37	40.40	40.31	40.32	2,487	-0.22(-0.54%)
Sep 21, 2009	40.44	40.54	40.41	40.54	2,900	+0.25(+0.62%)
Sep 18, 2009	40.29	40.29	40.29	40.29	200	-0.02(-0.04%)
Sep 17, 2009	40.43	40.43	40.29	40.31	4,200	-0.03(-0.08%)
Sep 16, 2009	40.33	40.40	40.24	40.34	10,599	+0.03(+0.07%)
Sep 15, 2009	40.31	40.32	40.30	40.31	4,985	+0.04(+0.10%)
Sep 14, 2009	40.30	40.39	40.08	40.27	13,189	-0.03(-0.07%)
Sep 11, 2009	40.35	40.39	40.29	40.30	9,663	-0.04(-0.10%)
Sep 10, 2009	40.72	40.72	40.30	40.34	12,918	-0.23(-0.58%)
Sep 09, 2009	40.47	40.57	40.45	40.57	3,091	+0.16(+0.40%)
Sep 08, 2009	40.48	40.48	40.21	40.41	4,273	-0.04(-0.10%)
Sep 04, 2009	40.45	40.45	40.39	40.45	2,651	+0.01(+0.02%)
Sep 03, 2009	40.44	40.44	40.38	40.44	1,000	+0.12(+0.30%)
Sep 02, 2009	40.09	40.37	40.09	40.32	870	+0.03(+0.07%)
Sep 01, 2009	40.34	40.37	40.28	40.29	798	-0.16(-0.40%)
Aug 31, 2009	40.28	40.53	40.28	40.45	1,600	+0.01(+0.02%)
Aug 28, 2009	40.27	40.44	40.27	40.44	900	-0.01(-0.02%)
Aug 27, 2009	40.33	40.45	40.28	40.45	2,200	-0.05(-0.12%)
Aug 26, 2009	40.38	40.50	40.38	40.50	798	+0.12(+0.30%)
Aug 25, 2009	40.38	40.38	40.38	40.38	700	+0.03(+0.07%)
Aug 24, 2009	40.45	40.56	40.31	40.35	6,577	-0.11(-0.27%)
Aug 20, 2009	40.45	40.46	40.46	40.46	1,600	+0.03(+0.07%)
Aug 19, 2009	40.26	40.43	40.25	40.43	2,880	+0.08(+0.20%)
Aug 18, 2009	40.35	40.35	40.33	40.35	950	+0.09(+0.22%)
Aug 17, 2009	40.26	40.31	40.26	40.26	4,300	-0.14(-0.35%)
Aug 14, 2009	40.41	40.41	40.33	40.40	1,491	-0.03(-0.07%)
Aug 13, 2009	40.32	40.43	40.32	40.43	225	+0.11(+0.27%)
Aug 12, 2009	40.38	40.38	40.31	40.32	1,904	-0.13(-0.32%)
Aug 11, 2009	40.43	40.45	40.43	40.45	1,050	+0.10(+0.25%)
Aug 10, 2009	40.32	40.35	40.32	40.35	2,528	-0.00(-0.01%)
Aug 07, 2009	40.50	40.51	40.34	40.35	2,012	-0.22(-0.55%)
Aug 06, 2009	40.47	40.60	40.36	40.58	2,878	+0.07(+0.17%)
Aug 05, 2009	40.34	40.51	40.34	40.51	2,924	+0.10(+0.25%)
Aug 04, 2009	40.40	40.41	40.40	40.41	1,700	-0.01(-0.02%)
Aug 03, 2009	40.17	40.45	40.17	40.42	2,622	-0.06(-0.15%)
Jul 31, 2009	40.54	40.54	40.48	40.48	200	-0.14(-0.34%)
Jul 30, 2009	40.49	40.62	40.49	40.62	6,401	+0.19(+0.46%)
Jul 29, 2009	40.42	40.43	40.42	40.43	650	-0.09(-0.21%)
Jul 28, 2009	40.50	40.52	40.45	40.52	1,300	-0.25(-0.62%)
Jul 27, 2009	40.43	40.77	40.42	40.77	4,883	+0.06(+0.15%)
Jul 24, 2009	40.42	40.71	40.42	40.71	488	+0.31(+0.77%)
Jul 23, 2009	40.36	40.47	40.36	40.40	2,716	-0.07(-0.18%)
Jul 22, 2009	40.40	40.47	40.40	40.47	1,650	+0.08(+0.20%)
Jul 21, 2009	40.44	40.44	40.39	40.39	2,523	-0.03(-0.07%)
Jul 20, 2009	40.41	40.42	40.41	40.42	1,252	+0.02(+0.05%)
Jul 17, 2009	40.41	40.41	40.40	40.40	400	-0.00(-0.00%)
Jul 16, 2009	40.38	40.45	40.38	40.40	2,601	-0.01(-0.04%)
Jul 14, 2009	40.41	40.41	40.41	40.41	0	+0.02(+0.06%)
Jul 13, 2009	40.38	40.40	40.38	40.39	1,636	-0.04(-0.11%)
Jul 10, 2009	40.38	40.60	40.38	40.43	2,013	+0.03(+0.07%)
Jul 09, 2009	40.46	40.46	40.41	40.41	495	+0.01(+0.01%)
Jul 08, 2009	40.41	40.41	40.40	40.40	1,244	-0.02(-0.05%)
Jul 07, 2009	40.39	40.42	40.39	40.42	2,237	+0.03(+0.06%)
Jul 06, 2009	40.49	40.49	40.39	40.39	3,324	-0.10(-0.24%)
Jul 02, 2009	40.43	40.49	40.43	40.49	1,400	+0.06(+0.15%)
Jul 01, 2009	40.49	40.51	40.43	40.43	1,481	-0.04(-0.10%)
Jun 30, 2009	40.57	40.57	40.47	40.47	1,701	-0.07(-0.17%)
Jun 29, 2009	40.40	40.54	40.40	40.54	3,788	-0.01(-0.02%)
Jun 26, 2009	40.49	40.55	40.49	40.55	1,100	-0.01(-0.02%)
Jun 24, 2009	40.45	40.56	40.56	40.56	8,020	+0.05(+0.12%)
Jun 23, 2009	40.49	40.52	40.49	40.51	1,214	+0.00(+0.00%)
Jun 19, 2009	40.47	40.51	40.51	40.51	2,000	+0.00(+0.00%)
Jun 18, 2009	40.45	40.51	40.45	40.51	2,674	+0.01(+0.02%)
Jun 17, 2009	40.50	40.50	40.40	40.50	3,517	+0.00(+0.00%)
Jun 16, 2009	40.50	40.50	40.50	40.50	200	-0.01(-0.02%)
Jun 15, 2009	40.51	40.51	40.51	40.51	400	+0.00(+0.00%)
Jun 12, 2009	40.47	40.51	40.47	40.51	710	-0.04(-0.10%)
Jun 11, 2009	40.52	40.55	40.50	40.55	2,115	-0.01(-0.02%)
Jun 10, 2009	40.58	40.58	40.51	40.56	1,200	-0.02(-0.05%)
Jun 09, 2009	40.16	40.62	40.16	40.58	6,664	+0.13(+0.32%)
Jun 08, 2009	40.52	40.58	40.29	40.45	16,075	-0.11(-0.27%)
Jun 05, 2009	40.56	40.72	40.55	40.56	9,784	-0.22(-0.54%)
Jun 04, 2009	40.62	40.78	40.55	40.78	3,560	+0.11(+0.27%)
Jun 03, 2009	40.67	40.67	40.59	40.67	1,900	-0.09(-0.22%)
Jun 02, 2009	40.74	40.82	40.65	40.76	10,847	+0.00(+0.00%)
Jun 01, 2009	41.92	41.92	40.63	40.76	12,274	-0.04(-0.10%)
May 29, 2009	40.64	40.80	40.64	40.80	5,000	+0.18(+0.44%)
May 28, 2009	40.60	40.62	40.55	40.62	1,075	+0.06(+0.14%)
May 27, 2009	40.60	40.66	40.56	40.56	2,148	-0.14(-0.34%)
May 26, 2009	40.52	40.70	40.52	40.70	4,000	+0.04(+0.10%)
May 22, 2009	40.67	40.80	40.65	40.66	7,917	-0.08(-0.20%)
May 21, 2009	40.58	40.75	40.46	40.74	11,736	+0.20(+0.48%)
May 20, 2009	40.50	40.61	40.47	40.55	4,296	-0.02(-0.04%)
May 19, 2009	40.63	40.72	40.56	40.56	3,585	+0.07(+0.17%)
May 18, 2009	40.56	40.65	40.49	40.49	1,716	-0.07(-0.17%)
May 15, 2009	40.56	40.56	40.56	40.56	145	-0.01(-0.02%)
May 14, 2009	40.63	40.63	40.50	40.57	2,000	-0.02(-0.05%)
May 13, 2009	40.54	40.59	40.51	40.59	947	+0.04(+0.11%)
May 12, 2009	40.55	40.55	40.55	40.55	1,111	+0.06(+0.14%)
May 11, 2009	40.69	40.69	40.49	40.49	2,299	-0.16(-0.39%)
May 08, 2009	40.68	40.73	40.65	40.65	2,337	+0.10(+0.25%)
May 07, 2009	40.61	40.61	40.55	40.55	1,000	-0.04(-0.10%)
May 06, 2009	40.67	40.67	40.59	40.59	560	-0.09(-0.22%)
May 05, 2009	39.90	40.68	39.90	40.68	4,909	+0.03(+0.08%)
May 04, 2009	40.65	40.65	40.65	40.65	100	+0.07(+0.17%)
May 01, 2009	40.58	40.58	40.58	40.58	200	-0.13(-0.32%)
Apr 30, 2009	40.65	40.71	40.60	40.71	1,717	+0.06(+0.15%)
Apr 29, 2009	40.69	40.75	40.57	40.65	1,911	+0.04(+0.10%)
Apr 28, 2009	40.61	40.61	40.61	40.61	224	+0.01(+0.03%)
Apr 27, 2009	40.62	40.62	40.54	40.60	700	-0.09(-0.21%)
Apr 24, 2009	40.55	40.68	40.55	40.68	1,350	+0.10(+0.26%)
Apr 23, 2009	40.50	40.58	40.44	40.58	1,040	+0.08(+0.20%)
Apr 22, 2009	40.58	40.58	40.50	40.50	600	-0.05(-0.12%)
Apr 21, 2009	40.55	40.55	40.55	40.55	100	+0.08(+0.20%)
Apr 20, 2009	40.46	40.47	40.40	40.47	1,603	+0.06(+0.15%)
Apr 17, 2009	40.54	40.54	40.41	40.41	3,215	-0.07(-0.17%)
Apr 16, 2009	40.54	40.55	40.48	40.48	2,191	+0.00(+0.00%)
Apr 15, 2009	40.48	40.50	40.48	40.48	1,800	+0.00(+0.01%)
Apr 14, 2009	40.64	40.64	40.48	40.48	837	-0.21(-0.53%)
Apr 13, 2009	40.75	40.75	40.52	40.69	2,140	+0.11(+0.27%)
Apr 09, 2009	40.62	40.62	40.58	40.58	2,000	-0.17(-0.42%)
Apr 08, 2009	40.76	41.00	40.75	40.75	7,300	-0.06(-0.15%)
Apr 07, 2009	40.77	40.81	40.70	40.81	2,047	+0.15(+0.36%)
Apr 06, 2009	40.74	40.74	40.52	40.66	1,325	-0.32(-0.78%)
Apr 03, 2009	40.97	40.98	40.68	40.98	2,875	+0.22(+0.54%)
Apr 02, 2009	40.76	40.90	40.75	40.76	1,600	-0.22(-0.54%)
Apr 01, 2009	41.21	41.21	40.91	40.98	2,871	-0.20(-0.48%)
Mar 31, 2009	41.12	41.18	41.12	41.18	987	+0.08(+0.19%)
Mar 30, 2009	41.13	41.13	40.84	41.10	6,417	+0.19(+0.47%)
Mar 26, 2009	40.73	40.91	40.73	40.91	8,978	+0.16(+0.39%)
Mar 25, 2009	40.62	40.75	40.62	40.75	1,100	+0.13(+0.32%)
Mar 24, 2009	40.62	40.62	40.62	40.62	100	+0.18(+0.45%)
Mar 23, 2009	40.44	40.44	40.44	40.44	850	-0.06(-0.15%)
Mar 20, 2009	40.50	40.50	40.50	40.50	200	-0.14(-0.33%)
Mar 19, 2009	40.41	40.71	40.41	40.64	2,431	+0.24(+0.58%)
Mar 18, 2009	40.32	40.40	40.31	40.40	975	+0.09(+0.22%)
Mar 17, 2009	40.31	40.31	40.31	40.31	1,530	+0.06(+0.15%)
Mar 13, 2009	40.29	40.25	40.25	40.25	1,800	-0.01(-0.02%)
Mar 12, 2009	40.24	40.26	40.24	40.26	2,440	+0.03(+0.07%)
Mar 11, 2009	40.23	40.23	40.23	40.23	110	-0.07(-0.17%)
Mar 10, 2009	40.30	40.30	40.30	40.30	0	+0.00(+0.00%)
Mar 09, 2009	40.26	40.30	40.26	40.30	4,142	-0.19(-0.47%)
Mar 06, 2009	40.27	40.49	40.27	40.49	0	+0.17(+0.42%)
Mar 05, 2009	40.37	40.38	40.29	40.32	1,325	+0.05(+0.13%)
Mar 04, 2009	40.27	40.27	40.27	40.27	0	-0.04(-0.10%)
Mar 02, 2009	40.49	40.49	40.31	40.31	566	-0.12(-0.30%)
Feb 27, 2009	40.28	40.44	40.25	40.43	0	+0.14(+0.35%)
Feb 26, 2009	40.29	40.29	40.29	40.29	1,000	-0.03(-0.07%)
Feb 25, 2009	40.32	40.32	40.32	40.32	503	-0.01(-0.02%)
Feb 24, 2009	40.33	40.33	40.33	40.33	1,300	+0.00(+0.00%)
Feb 23, 2009	40.31	40.33	40.31	40.33	600	+0.03(+0.07%)
Feb 20, 2009	40.27	40.30	40.27	40.30	727	-0.03(-0.08%)
Feb 19, 2009	40.30	40.33	40.30	40.33	934	+0.13(+0.33%)
Feb 18, 2009	40.20	40.20	40.20	40.20	700	+0.05(+0.12%)
Feb 17, 2009	40.20	40.20	40.15	40.15	1,850	-0.15(-0.37%)
Feb 13, 2009	40.32	40.32	40.30	40.30	1,242	-0.03(-0.07%)
Feb 12, 2009	40.30	40.34	40.30	40.33	2,105	+0.09(+0.22%)
Feb 11, 2009	40.33	40.33	40.24	40.24	1,232	-0.03(-0.07%)
Feb 10, 2009	40.21	40.30	40.21	40.27	2,400	-0.16(-0.40%)
Feb 09, 2009	40.55	40.55	40.41	40.43	2,772	+0.00(+0.00%)
Feb 06, 2009	40.43	40.43	40.43	40.43	1,000	+0.05(+0.12%)
Feb 05, 2009	40.30	40.39	40.30	40.38	864	+0.08(+0.20%)
Feb 04, 2009	40.25	40.30	40.23	40.30	14,284	+0.08(+0.20%)
Feb 03, 2009	40.58	40.58	40.17	40.22	9,142	+0.29(+0.73%)
Feb 02, 2009	39.78	39.99	39.78	39.93	4,867	+0.25(+0.63%)
Jan 30, 2009	39.69	39.72	39.68	39.68	0	+0.06(+0.15%)
Jan 29, 2009	39.55	39.62	39.55	39.62	2,500	+0.02(+0.05%)
Jan 28, 2009	39.56	39.60	39.49	39.60	1,500	+0.00(+0.00%)
Jan 27, 2009	39.55	39.60	39.55	39.60	1,900	+0.01(+0.03%)
Jan 26, 2009	39.51	39.59	39.50	39.59	565	-0.01(-0.03%)
Jan 23, 2009	39.44	39.60	39.44	39.60	1,980	-0.09(-0.23%)
Jan 22, 2009	39.57	39.69	39.57	39.69	1,775	+0.19(+0.48%)
Jan 21, 2009	39.54	39.54	39.50	39.50	400	-0.07(-0.18%)
Jan 20, 2009	39.57	39.58	39.57	39.57	1,085	+0.01(+0.03%)
Jan 16, 2009	39.46	39.56	39.46	39.56	1,175	+0.08(+0.20%)
Jan 15, 2009	39.48	39.49	39.48	39.48	950	+0.00(+0.00%)
Jan 14, 2009	39.48	39.54	39.45	39.48	2,645	+0.04(+0.10%)
Jan 13, 2009	39.44	39.44	39.44	39.44	225	+0.00(+0.00%)
Jan 12, 2009	39.45	39.46	39.44	39.44	2,025	+0.01(+0.03%)
Jan 09, 2009	39.52	39.52	39.43	39.43	650	+0.02(+0.04%)
Jan 08, 2009	39.45	39.48	39.40	39.41	1,250	-0.11(-0.27%)
Jan 07, 2009	39.71	39.71	39.49	39.52	27,610	-0.09(-0.23%)
Jan 06, 2009	39.61	39.61	39.37	39.61	4,640	+0.02(+0.05%)
Jan 05, 2009	39.59	39.69	39.50	39.59	3,390	+0.04(+0.10%)
Jan 02, 2009	39.54	39.55	39.54	39.55	0	+0.07(+0.18%)

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.