Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.40	43.81	43.81	43.81	88,743	-0.65(-1.47%)
Dec 30, 2009	44.46	44.57	44.21	44.46	58,643	-0.16(-0.37%)
Dec 29, 2009	45.01	45.01	44.58	44.63	58,623	-0.28(-0.62%)
Dec 28, 2009	44.99	45.18	44.79	44.91	45,306	-0.08(-0.18%)
Dec 24, 2009	45.20	45.20	44.70	44.99	34,977	-0.08(-0.18%)
Dec 23, 2009	44.88	45.34	44.88	45.07	273,641	+0.12(+0.26%)
Dec 22, 2009	44.88	45.02	44.72	44.95	166,200	+0.32(+0.71%)
Dec 21, 2009	44.05	45.20	44.05	44.64	317,690	+1.01(+2.32%)
Dec 18, 2009	43.90	43.90	43.37	43.62	35,741	-0.05(-0.10%)
Dec 17, 2009	43.86	44.22	43.13	43.67	99,323	-0.39(-0.88%)
Dec 16, 2009	44.31	44.58	44.03	44.06	595,761	-0.03(-0.06%)
Dec 15, 2009	43.54	44.13	43.29	44.08	652,366	+0.59(+1.35%)
Dec 14, 2009	43.51	43.57	43.43	43.50	56,019	+0.68(+1.58%)
Dec 11, 2009	43.01	43.25	42.75	42.82	101,261	+0.04(+0.08%)
Dec 10, 2009	42.01	42.85	42.01	42.78	98,015	+1.09(+2.63%)
Dec 09, 2009	41.99	42.28	41.46	41.69	110,812	-0.10(-0.24%)
Dec 08, 2009	41.56	42.15	41.41	41.79	75,470	-0.03(-0.07%)
Dec 07, 2009	41.13	42.13	41.13	41.81	30,303	+0.56(+1.36%)
Dec 04, 2009	41.50	42.14	41.07	41.25	131,594	+0.19(+0.46%)
Dec 03, 2009	41.85	42.10	41.01	41.06	65,668	-0.79(-1.88%)
Dec 02, 2009	41.93	42.08	41.65	41.85	118,787	+0.02(+0.04%)
Dec 01, 2009	41.54	41.98	41.32	41.83	58,780	+0.55(+1.34%)
Nov 30, 2009	41.62	41.62	41.01	41.28	143,742	-0.34(-0.83%)
Nov 27, 2009	41.43	41.86	40.10	41.62	41,889	-0.54(-1.29%)
Nov 25, 2009	42.29	42.29	42.08	42.17	30,132	-0.03(-0.06%)
Nov 24, 2009	41.89	42.26	41.47	42.19	104,632	+0.30(+0.71%)
Nov 23, 2009	41.36	42.05	41.36	41.89	163,614	+1.06(+2.59%)
Nov 20, 2009	40.63	40.89	40.63	40.84	34,329	+0.02(+0.04%)
Nov 19, 2009	40.97	40.99	40.25	40.82	88,914	-0.49(-1.19%)
Nov 18, 2009	41.46	41.51	41.15	41.31	613,831	-0.20(-0.49%)
Nov 17, 2009	41.60	41.71	41.32	41.51	582,082	-0.14(-0.33%)
Nov 16, 2009	41.20	41.82	41.20	41.65	56,595	+0.49(+1.19%)
Nov 13, 2009	41.17	41.37	40.91	41.16	133,244	+0.27(+0.66%)
Nov 12, 2009	41.51	41.60	40.83	40.89	603,815	-0.57(-1.38%)
Nov 11, 2009	41.53	41.53	40.98	41.46	59,088	+0.24(+0.59%)
Nov 10, 2009	41.00	41.31	40.82	41.22	52,194	+0.15(+0.37%)
Nov 09, 2009	40.52	41.06	40.37	41.06	77,356	+0.68(+1.68%)
Nov 06, 2009	39.85	40.43	39.80	40.38	51,589	+0.25(+0.63%)
Nov 05, 2009	39.79	40.20	39.57	40.13	91,929	+0.62(+1.58%)
Nov 04, 2009	39.47	40.67	39.47	39.51	212,802	+0.54(+1.39%)
Nov 03, 2009	38.51	38.98	38.45	38.96	310,153	+0.47(+1.22%)
Nov 02, 2009	37.76	38.61	37.76	38.49	93,643	+0.62(+1.65%)
Oct 30, 2009	38.66	38.80	37.77	37.87	74,598	-0.90(-2.33%)
Oct 29, 2009	37.85	38.91	37.81	38.77	125,375	+1.22(+3.25%)
Oct 28, 2009	38.47	38.47	37.45	37.55	137,449	-1.05(-2.72%)
Oct 27, 2009	38.21	38.89	37.74	38.60	169,480	+0.47(+1.23%)
Oct 26, 2009	38.81	39.08	38.08	38.13	175,354	-0.70(-1.79%)
Oct 23, 2009	38.85	38.92	38.68	38.83	177,950	-0.24(-0.63%)
Oct 22, 2009	38.40	39.38	38.40	39.07	190,060	+0.59(+1.53%)
Oct 21, 2009	39.19	39.42	38.46	38.48	260,990	-0.63(-1.62%)
Oct 20, 2009	39.09	39.21	39.04	39.12	252,362	+0.14(+0.35%)
Oct 19, 2009	38.63	39.13	38.63	38.98	244,694	+0.38(+0.98%)
Oct 16, 2009	38.66	38.81	38.46	38.60	83,236	-0.25(-0.65%)
Oct 15, 2009	39.06	39.24	38.71	38.85	60,300	-0.28(-0.72%)
Oct 14, 2009	38.75	39.29	38.56	39.14	134,706	+0.69(+1.79%)
Oct 13, 2009	38.85	38.85	38.24	38.45	202,523	-0.49(-1.25%)
Oct 12, 2009	38.98	39.14	38.79	38.94	86,132	+0.24(+0.61%)
Oct 09, 2009	37.93	38.74	37.93	38.70	99,320	+0.87(+2.29%)
Oct 08, 2009	38.13	38.13	37.61	37.83	860,761	-0.38(-0.99%)
Oct 07, 2009	37.60	38.40	37.52	38.21	94,668	+0.49(+1.30%)
Oct 06, 2009	37.64	37.86	37.31	37.72	61,790	+0.33(+0.87%)
Oct 05, 2009	37.13	37.61	36.86	37.40	97,771	+0.33(+0.90%)
Oct 02, 2009	37.18	37.39	36.80	37.06	116,020	-0.43(-1.13%)

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.