Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		41.80	41.80	41.80	0	+0.18(+0.43%)
Dec 30, 2009	41.67	41.91	41.51	41.62	1,422,222	-0.32(-0.76%)
Dec 29, 2009	42.47	42.47	41.47	41.94	1,593,012	-0.37(-0.87%)
Dec 28, 2009	42.37	42.38	41.82	42.31	1,892,331	+0.27(+0.64%)
Dec 24, 2009	41.96	42.28	41.92	42.04	604,343	-0.05(-0.12%)
Dec 23, 2009	40.96	42.17	40.56	42.09	3,143,587	+1.42(+3.49%)
Dec 22, 2009	40.54	40.96	40.38	40.67	2,167,973	-0.04(-0.10%)
Dec 21, 2009	40.23	40.84	40.11	40.71	1,901,992	+0.83(+2.08%)
Dec 18, 2009	39.91	40.06	39.34	39.88	3,820,073	+0.34(+0.86%)
Dec 17, 2009	38.96	39.92	38.91	39.54	2,904,194	-0.18(-0.45%)
Dec 16, 2009	39.10	39.76	38.92	39.72	2,317,678	+0.85(+2.19%)
Dec 15, 2009	38.49	39.51	38.21	38.87	2,719,445	+0.33(+0.86%)
Dec 14, 2009	38.44	38.63	38.36	38.54	2,401,455	+0.59(+1.55%)
Dec 11, 2009	37.99	38.17	37.42	37.95	3,254,908	+0.30(+0.80%)
Dec 10, 2009	37.15	37.79	36.98	37.65	2,649,970	+0.89(+2.42%)
Dec 09, 2009	36.68	37.00	36.00	36.76	2,561,753	+0.31(+0.85%)
Dec 08, 2009	37.02	37.11	36.27	36.45	2,959,765	-0.82(-2.20%)
Dec 07, 2009	37.24	38.09	37.08	37.27	3,418,744	-0.08(-0.21%)
Dec 04, 2009	37.94	38.50	36.71	37.35	3,338,532	+0.01(+0.03%)
Dec 03, 2009	38.26	38.56	37.26	37.34	2,340,950	-0.85(-2.23%)
Dec 02, 2009	38.02	38.56	37.63	38.19	2,715,236	-0.17(-0.44%)
Dec 01, 2009	38.37	38.72	38.22	38.36	2,565,412	+0.56(+1.48%)
Nov 30, 2009	37.15	37.90	37.02	37.80	3,234,945	+0.56(+1.50%)
Nov 27, 2009	37.25	37.46	36.65	37.24	2,048,075	-1.25(-3.25%)
Nov 25, 2009	38.23	38.58	37.55	38.49	1,812,912	+0.29(+0.76%)
Nov 24, 2009	38.05	38.36	37.42	38.20	2,437,909	-0.04(-0.10%)
Nov 23, 2009	38.29	38.86	37.92	38.24	3,414,449	+0.76(+2.03%)
Nov 20, 2009	38.51	38.71	37.21	37.48	4,191,545	-1.30(-3.35%)
Nov 19, 2009	40.49	40.51	38.24	38.78	5,260,207	-1.81(-4.46%)
Nov 18, 2009	41.49	41.83	40.52	40.59	7,543,756	-0.78(-1.89%)
Nov 17, 2009	41.30	41.49	40.30	41.37	3,961,883	-0.01(-0.02%)
Nov 16, 2009	40.34	41.75	40.34	41.38	2,223,347	+1.32(+3.30%)
Nov 13, 2009	39.53	40.44	39.11	40.06	2,481,952	+0.26(+0.65%)
Nov 12, 2009	40.85	41.38	39.58	39.80	2,331,509	-1.36(-3.30%)
Nov 11, 2009	41.55	41.85	40.75	41.16	2,413,804	+0.33(+0.81%)
Nov 10, 2009	40.72	41.26	40.11	40.83	2,173,085	+0.02(+0.05%)
Nov 09, 2009	39.84	40.90	39.78	40.81	2,171,120	+1.57(+4.00%)
Nov 06, 2009	38.93	39.95	38.81	39.24	2,116,204	-0.10(-0.25%)
Nov 05, 2009	38.85	39.66	38.51	39.34	2,776,063	+0.87(+2.26%)
Nov 04, 2009	39.16	39.90	38.25	38.47	6,103,690	+0.09(+0.23%)
Nov 03, 2009	36.52	38.48	35.52	38.38	4,918,328	+0.96(+2.57%)
Nov 02, 2009	37.06	38.06	36.56	37.42	4,170,371	+0.45(+1.22%)
Oct 30, 2009	38.98	38.98	36.82	36.97	4,257,029	-2.13(-5.45%)
Oct 29, 2009	38.03	39.16	38.02	39.10	2,756,376	+1.54(+4.10%)
Oct 28, 2009	39.12	39.13	37.45	37.56	2,895,129	-1.57(-4.01%)
Oct 27, 2009	39.32	39.78	38.82	39.13	3,042,141	-0.08(-0.20%)
Oct 26, 2009	40.44	41.18	39.04	39.21	2,776,067	-0.95(-2.37%)
Oct 23, 2009	40.19	40.37	39.65	40.16	2,837,186	-1.00(-2.43%)
Oct 22, 2009	40.73	41.34	39.81	41.16	2,867,857	+0.37(+0.91%)
Oct 21, 2009	40.73	42.13	40.41	40.79	3,169,277	-0.16(-0.39%)
Oct 20, 2009	40.44	41.10	40.40	40.95	2,348,323	-0.87(-2.08%)
Oct 19, 2009	41.63	42.06	41.22	41.82	2,288,501	+0.23(+0.55%)
Oct 16, 2009	41.80	42.39	41.05	41.59	3,385,211	-0.55(-1.31%)
Oct 15, 2009	41.06	42.14	40.80	42.14	3,685,712	+0.90(+2.18%)
Oct 14, 2009	40.64	41.29	40.29	41.24	3,274,384	+1.37(+3.44%)
Oct 13, 2009	40.14	40.31	39.08	39.87	2,194,903	-0.29(-0.72%)
Oct 12, 2009	40.55	40.70	39.47	40.16	2,640,567	+0.65(+1.65%)
Oct 09, 2009	39.24	39.72	39.02	39.51	2,825,566	+0.16(+0.41%)
Oct 08, 2009	38.91	39.63	38.44	39.35	3,446,904	+0.81(+2.10%)
Oct 07, 2009	38.34	38.73	37.96	38.54	2,571,373	+0.14(+0.36%)
Oct 06, 2009	37.86	38.72	37.72	38.40	2,761,958	+1.12(+3.00%)
Oct 05, 2009	35.99	37.29	35.83	37.28	2,862,741	+1.36(+3.79%)
Oct 02, 2009	35.69	36.33	35.37	35.92	2,489,840	-0.32(-0.88%)

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.