Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.54	39.94	39.94	39.94	17,990	-0.29(-0.73%)
Dec 30, 2009	40.52	40.59	40.02	40.23	10,931	-0.16(-0.40%)
Dec 29, 2009	40.47	40.47	40.23	40.39	19,598	+0.26(+0.65%)
Dec 28, 2009	40.42	40.43	40.13	40.13	9,096	+0.13(+0.31%)
Dec 24, 2009	40.26	40.26	39.93	40.01	5,569	+0.03(+0.07%)
Dec 23, 2009	40.22	40.22	39.68	39.98	39,348	+0.16(+0.40%)
Dec 22, 2009	39.93	39.98	39.63	39.82	25,727	-0.20(-0.51%)
Dec 21, 2009	39.00	40.05	39.00	40.02	37,201	+0.83(+2.11%)
Dec 18, 2009	39.26	39.30	38.92	39.19	53,444	-0.31(-0.78%)
Dec 17, 2009	39.67	39.67	39.38	39.50	11,800	-0.50(-1.26%)
Dec 16, 2009	39.89	40.53	39.89	40.01	16,859	+0.11(+0.26%)
Dec 15, 2009	40.14	40.14	39.87	39.90	9,437	-0.41(-1.01%)
Dec 14, 2009	40.66	40.66	40.15	40.31	7,643	+0.15(+0.37%)
Dec 11, 2009	40.44	40.44	40.05	40.16	18,955	+0.03(+0.07%)
Dec 10, 2009	40.24	40.36	40.00	40.13	17,639	+0.32(+0.81%)
Dec 09, 2009	39.72	39.92	39.58	39.81	10,148	-0.04(-0.09%)
Dec 08, 2009	40.62	40.62	39.76	39.84	10,261	-0.50(-1.24%)
Dec 07, 2009	40.55	40.66	40.32	40.35	9,710	-0.23(-0.57%)
Dec 04, 2009	41.15	41.22	40.37	40.58	57,499	-0.06(-0.14%)
Dec 03, 2009	41.09	41.09	40.62	40.64	4,821	-0.13(-0.33%)
Dec 02, 2009	40.95	41.03	40.59	40.77	13,181	+0.01(+0.02%)
Dec 01, 2009	40.24	40.95	40.24	40.76	103,750	+0.67(+1.66%)
Nov 30, 2009	39.47	40.23	39.47	40.10	97,858	-0.00(-0.00%)
Nov 27, 2009	40.21	41.74	39.11	40.10	13,745	-0.82(-1.99%)
Nov 25, 2009	41.04	41.04	40.68	40.91	10,170	+0.32(+0.78%)
Nov 24, 2009	40.75	40.75	40.36	40.59	10,966	+0.04(+0.10%)
Nov 23, 2009	40.41	40.95	40.41	40.55	35,422	+0.60(+1.51%)
Nov 20, 2009	39.75	39.95	39.75	39.95	4,196	-0.13(-0.32%)
Nov 19, 2009	40.01	40.11	39.70	40.08	3,038	-0.34(-0.84%)
Nov 18, 2009	40.50	40.55	40.40	40.42	2,135	-0.08(-0.21%)
Nov 17, 2009	40.33	40.51	40.27	40.50	4,733	+0.06(+0.15%)
Nov 16, 2009	40.02	40.68	40.02	40.44	7,488	+0.58(+1.46%)
Nov 13, 2009	39.74	40.02	39.73	39.86	4,149	+0.11(+0.28%)
Nov 12, 2009	40.35	40.35	39.65	39.75	5,895	-0.23(-0.57%)
Nov 11, 2009	40.52	40.57	39.93	39.98	25,830	-0.16(-0.39%)
Nov 10, 2009	40.03	40.15	39.76	40.13	26,629	+0.37(+0.93%)
Nov 09, 2009	39.41	39.87	39.32	39.76	9,659	+0.92(+2.38%)
Nov 06, 2009	38.35	38.88	38.35	38.84	9,961	+0.02(+0.06%)
Nov 05, 2009	38.73	38.86	38.53	38.81	15,620	+0.36(+0.93%)
Nov 04, 2009	38.31	38.52	38.25	38.45	6,173	+0.68(+1.80%)
Nov 03, 2009	37.72	37.96	37.63	37.77	7,281	-0.22(-0.59%)
Nov 02, 2009	38.00	38.49	37.24	38.00	6,252	-0.02(-0.05%)
Oct 30, 2009	38.25	38.70	37.74	38.01	10,925	-0.96(-2.47%)
Oct 29, 2009	38.68	39.05	38.37	38.98	19,248	+0.62(+1.61%)
Oct 28, 2009	38.59	38.67	38.24	38.36	11,725	-0.64(-1.65%)
Oct 27, 2009	38.96	39.00	38.70	39.00	9,829	+0.38(+0.98%)
Oct 26, 2009	38.82	39.70	38.63	38.63	7,468	-0.43(-1.11%)
Oct 23, 2009	39.19	39.19	39.06	39.06	16,759	-0.59(-1.49%)
Oct 22, 2009	39.29	39.65	39.16	39.65	4,214	+0.34(+0.87%)
Oct 21, 2009	39.39	39.75	39.31	39.31	10,688	-0.06(-0.14%)
Oct 20, 2009	39.20	39.45	39.16	39.36	9,824	-0.25(-0.62%)
Oct 19, 2009	39.30	39.63	39.30	39.61	5,665	+0.63(+1.62%)
Oct 16, 2009	39.19	39.19	38.81	38.98	9,359	-0.65(-1.64%)
Oct 15, 2009	38.62	39.63	38.62	39.63	10,916	+0.44(+1.13%)
Oct 14, 2009	39.10	39.22	38.97	39.19	6,927	+0.67(+1.73%)
Oct 13, 2009	38.66	38.66	38.23	38.52	14,318	-0.07(-0.18%)
Oct 12, 2009	38.60	38.79	38.49	38.59	14,479	+0.17(+0.44%)
Oct 09, 2009	38.26	38.42	38.18	38.42	5,976	-0.04(-0.11%)
Oct 08, 2009	38.17	38.46	38.17	38.46	9,366	+0.55(+1.44%)
Oct 07, 2009	37.94	37.96	37.78	37.92	1,392	-0.17(-0.44%)
Oct 06, 2009	37.55	38.17	37.55	38.09	9,080	+0.78(+2.10%)
Oct 05, 2009	37.09	37.49	37.09	37.30	2,023	+0.38(+1.02%)
Oct 02, 2009	37.34	37.34	35.11	36.93	22,016	-0.19(-0.52%)

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.