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%)

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.