Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.45	41.89	41.89	41.89	31,285	-0.46(-1.08%)
Dec 30, 2009	42.28	42.41	42.27	42.35	12,457	-0.04(-0.09%)
Dec 29, 2009	42.43	42.48	42.39	42.39	22,358	+0.05(+0.12%)
Dec 28, 2009	42.50	42.50	42.24	42.33	35,986	+0.02(+0.05%)
Dec 24, 2009	42.21	42.36	42.18	42.31	15,731	+0.12(+0.30%)
Dec 23, 2009	42.20	42.20	42.04	42.19	55,974	-0.14(-0.33%)
Dec 22, 2009	42.06	42.36	42.06	42.33	29,436	+0.23(+0.56%)
Dec 21, 2009	41.90	42.24	41.90	42.09	47,888	+0.30(+0.72%)
Dec 18, 2009	42.05	42.05	41.41	41.79	63,174	-0.06(-0.14%)
Dec 17, 2009	42.06	42.13	41.85	41.85	30,164	-0.56(-1.33%)
Dec 16, 2009	42.61	42.70	42.40	42.42	26,419	+0.04(+0.09%)
Dec 15, 2009	42.43	42.51	42.31	42.38	12,155	-0.14(-0.34%)
Dec 14, 2009	42.36	42.54	42.30	42.52	20,624	+0.34(+0.80%)
Dec 11, 2009	42.27	42.40	42.18	42.18	16,239	+0.11(+0.27%)
Dec 10, 2009	42.13	42.27	42.05	42.07	14,513	+0.14(+0.34%)
Dec 09, 2009	41.84	42.06	41.68	41.93	30,123	-0.02(-0.05%)
Dec 08, 2009	42.14	42.14	41.81	41.95	181,223	-0.45(-1.05%)
Dec 07, 2009	42.51	42.51	42.27	42.39	49,541	-0.06(-0.14%)
Dec 04, 2009	42.62	42.83	42.19	42.45	28,297	+0.32(+0.75%)
Dec 03, 2009	42.60	42.62	42.13	42.14	24,764	-0.38(-0.90%)
Dec 02, 2009	42.27	42.70	42.27	42.52	13,664	+0.20(+0.48%)
Dec 01, 2009	41.48	42.49	41.48	42.32	208,371	+0.60(+1.45%)
Nov 30, 2009	42.06	42.06	41.56	41.72	21,109	-0.16(-0.38%)
Nov 27, 2009	41.57	42.02	41.16	41.87	6,965	-0.45(-1.07%)
Nov 25, 2009	42.26	42.42	42.26	42.33	27,605	+0.05(+0.11%)
Nov 24, 2009	42.22	42.32	41.99	42.28	63,413	+0.04(+0.09%)
Nov 23, 2009	42.21	42.41	42.18	42.24	67,225	+0.41(+0.99%)
Nov 20, 2009	41.66	41.91	41.34	41.83	30,252	-0.07(-0.16%)
Nov 19, 2009	41.98	41.98	41.61	41.90	34,802	-0.34(-0.80%)
Nov 18, 2009	42.15	42.27	41.96	42.24	32,252	+0.02(+0.05%)
Nov 17, 2009	42.05	42.23	42.02	42.21	51,979	+0.03(+0.08%)
Nov 16, 2009	41.75	42.28	41.75	42.18	59,406	+0.52(+1.24%)
Nov 13, 2009	41.43	41.76	41.32	41.66	35,688	+0.32(+0.77%)
Nov 12, 2009	41.66	41.78	41.30	41.35	29,016	-0.41(-0.98%)
Nov 11, 2009	41.75	41.85	41.59	41.75	32,835	+0.23(+0.56%)
Nov 10, 2009	41.38	41.62	41.36	41.52	52,939	+0.09(+0.22%)
Nov 09, 2009	40.75	41.43	40.69	41.43	84,130	+0.70(+1.72%)
Nov 06, 2009	40.48	40.74	40.48	40.73	30,187	+0.13(+0.32%)
Nov 05, 2009	40.08	40.60	40.08	40.60	14,260	+0.80(+2.01%)
Nov 04, 2009	39.89	40.21	39.78	39.80	40,945	-0.02(-0.04%)
Nov 03, 2009	39.71	39.83	39.60	39.81	26,892	-0.13(-0.32%)
Nov 02, 2009	39.75	40.08	39.61	39.94	115,333	+0.40(+1.01%)
Oct 30, 2009	40.21	40.35	39.47	39.54	112,001	-0.72(-1.79%)
Oct 29, 2009	39.93	40.38	39.89	40.26	69,578	+0.67(+1.69%)
Oct 28, 2009	39.87	40.07	39.59	39.60	42,291	-0.46(-1.15%)
Oct 27, 2009	40.10	40.21	39.78	40.06	33,079	-0.06(-0.16%)
Oct 26, 2009	40.59	40.83	40.08	40.12	15,356	-0.43(-1.05%)
Oct 23, 2009	40.54	40.57	40.43	40.55	33,789	-0.44(-1.07%)
Oct 22, 2009	40.73	41.16	40.49	40.98	37,526	+0.14(+0.35%)
Oct 21, 2009	40.88	41.30	40.80	40.84	47,371	-0.12(-0.29%)
Oct 20, 2009	40.88	41.00	40.88	40.96	20,038	-0.12(-0.29%)
Oct 19, 2009	40.91	41.30	40.85	41.08	25,969	+0.21(+0.52%)
Oct 16, 2009	40.77	40.95	40.74	40.87	29,840	-0.03(-0.07%)
Oct 15, 2009	40.67	40.90	40.62	40.90	15,189	+0.17(+0.42%)
Oct 14, 2009	40.79	40.81	40.60	40.73	16,303	+0.30(+0.73%)
Oct 13, 2009	40.46	40.52	40.28	40.43	27,694	-0.15(-0.37%)
Oct 12, 2009	40.69	40.79	40.46	40.58	23,478	+0.20(+0.49%)
Oct 09, 2009	40.36	40.39	40.17	40.39	24,898	+0.08(+0.19%)
Oct 08, 2009	40.18	40.35	40.04	40.31	63,513	+0.40(+1.01%)
Oct 07, 2009	39.96	39.96	39.82	39.91	12,128	+0.08(+0.21%)
Oct 06, 2009	39.72	40.04	39.72	39.82	62,361	+0.33(+0.84%)
Oct 05, 2009	39.26	39.53	39.04	39.49	35,808	+0.25(+0.63%)
Oct 02, 2009	38.90	39.35	38.90	39.24	51,959	+0.06(+0.16%)

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.