Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.76	40.45	40.45	40.45	3,200	-0.23(-0.57%)
Dec 30, 2009	40.59	40.72	40.59	40.68	971	-0.03(-0.07%)
Dec 29, 2009	40.74	40.76	40.65	40.71	3,685	-0.03(-0.07%)
Dec 28, 2009	40.75	40.76	40.74	40.74	7,234	+0.28(+0.69%)
Dec 23, 2009	40.46	40.46	40.46	40.46	0	+0.36(+0.90%)
Dec 22, 2009	40.00	40.10	40.00	40.10	3,886	+0.32(+0.80%)
Dec 21, 2009	39.37	39.82	39.37	39.78	1,023	+0.55(+1.40%)
Dec 18, 2009	39.41	39.41	39.05	39.23	5,233	+0.17(+0.44%)
Dec 17, 2009	39.23	39.23	39.05	39.06	1,812	-0.37(-0.94%)
Dec 16, 2009	39.62	39.65	39.43	39.43	742	+0.15(+0.38%)
Dec 15, 2009	39.25	39.57	39.25	39.28	2,142	-0.23(-0.59%)
Dec 14, 2009	39.33	39.51	39.33	39.51	2,723	+0.45(+1.16%)
Dec 11, 2009	39.02	39.06	38.84	39.06	1,143	+0.05(+0.14%)
Dec 10, 2009	39.26	39.26	39.00	39.01	3,241	+0.39(+1.00%)
Dec 09, 2009	38.62	38.62	38.62	38.62	200	-0.20(-0.52%)
Dec 08, 2009	38.78	38.99	38.64	38.82	1,560	-0.24(-0.61%)
Dec 07, 2009	39.26	39.29	39.06	39.06	1,062	-0.03(-0.09%)
Dec 04, 2009	39.25	39.41	39.09	39.09	400	+0.58(+1.51%)
Dec 03, 2009	38.87	38.91	38.51	38.51	1,117	-0.27(-0.70%)
Dec 02, 2009	38.56	38.79	38.56	38.78	3,743	+0.17(+0.44%)
Dec 01, 2009	38.94	38.94	38.50	38.61	600	+0.45(+1.18%)
Nov 30, 2009	38.08	38.16	37.83	38.16	2,354	-0.57(-1.47%)
Nov 25, 2009	38.73	38.73	38.73	38.73	1,400	+0.11(+0.28%)
Nov 24, 2009	38.91	38.91	38.62	38.62	943	-0.27(-0.69%)
Nov 23, 2009	39.07	39.13	38.89	38.89	2,385	+0.55(+1.43%)
Nov 20, 2009	38.26	38.37	38.20	38.34	1,850	-0.18(-0.47%)
Nov 19, 2009	38.52	38.52	38.33	38.52	2,019	-0.59(-1.51%)
Nov 18, 2009	39.37	39.37	39.08	39.11	2,130	-0.28(-0.71%)
Nov 17, 2009	39.33	39.39	39.25	39.39	2,427	+0.01(+0.03%)
Nov 16, 2009	39.25	39.50	39.25	39.38	9,922	+0.59(+1.52%)
Nov 13, 2009	38.54	38.87	38.54	38.79	1,942	+0.25(+0.65%)
Nov 12, 2009	38.65	38.65	38.54	38.54	300	-0.25(-0.64%)
Nov 11, 2009	38.73	38.86	38.73	38.79	740	+0.28(+0.73%)
Nov 10, 2009	38.71	38.71	38.45	38.51	900	-0.11(-0.27%)
Nov 09, 2009	38.16	38.62	38.16	38.62	1,673	+0.68(+1.78%)
Nov 06, 2009	37.95	37.95	37.94	37.94	541	+0.04(+0.11%)
Nov 05, 2009	37.64	37.91	37.64	37.90	2,031	+0.78(+2.10%)
Nov 04, 2009	37.36	37.59	37.12	37.12	2,231	-0.19(-0.51%)
Nov 03, 2009	36.88	37.31	36.82	37.31	2,052	+0.42(+1.14%)
Nov 02, 2009	36.85	37.21	36.52	36.89	3,627	+0.06(+0.16%)
Oct 30, 2009	37.49	37.57	36.77	36.83	5,684	-0.78(-2.07%)
Oct 29, 2009	37.29	37.61	37.29	37.61	947	+0.58(+1.56%)
Oct 28, 2009	37.80	37.80	37.00	37.03	4,787	-1.05(-2.76%)
Oct 27, 2009	38.57	38.57	38.08	38.08	980	-0.43(-1.12%)
Oct 26, 2009	39.31	39.31	38.48	38.51	4,654	-0.52(-1.33%)
Oct 23, 2009	38.96	39.03	38.96	39.03	553	-0.49(-1.24%)
Oct 22, 2009	39.04	39.55	39.04	39.52	1,159	+0.54(+1.39%)
Oct 21, 2009	39.59	39.59	38.98	38.98	900	-0.43(-1.09%)
Oct 20, 2009	39.26	39.44	39.26	39.41	4,307	-0.29(-0.73%)
Oct 19, 2009	39.55	39.76	39.55	39.70	5,070	+0.26(+0.66%)
Oct 16, 2009	39.29	39.44	39.08	39.44	1,086	-0.14(-0.35%)
Oct 15, 2009	39.52	39.63	39.44	39.58	2,903	+0.03(+0.08%)
Oct 14, 2009	39.61	39.61	39.50	39.55	1,465	+0.38(+0.97%)
Oct 13, 2009	39.27	39.27	39.03	39.17	1,010	+0.05(+0.13%)
Oct 12, 2009	39.46	39.46	39.12	39.12	214	-0.14(-0.36%)
Oct 09, 2009	38.92	39.26	38.92	39.26	1,921	+0.32(+0.82%)
Oct 08, 2009	39.01	39.15	38.94	38.94	3,318	+0.18(+0.46%)
Oct 07, 2009	38.52	38.76	38.52	38.76	2,894	+0.19(+0.49%)
Oct 06, 2009	38.38	38.58	38.38	38.57	1,433	+0.68(+1.80%)
Oct 05, 2009	37.77	37.89	37.77	37.89	1,760	+0.41(+1.09%)
Oct 02, 2009	37.60	37.66	37.48	37.48	10,685	-0.47(-1.24%)

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.