Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.24	41.67	41.67	41.67	31,447	-0.46(-1.08%)
Dec 30, 2009	42.06	42.19	42.05	42.13	12,521	-0.04(-0.09%)
Dec 29, 2009	42.21	42.27	42.17	42.17	22,474	+0.05(+0.12%)
Dec 28, 2009	42.28	42.28	42.02	42.12	36,172	+0.02(+0.05%)
Dec 24, 2009	41.99	42.14	41.96	42.09	15,812	+0.12(+0.30%)
Dec 23, 2009	41.98	41.98	41.82	41.97	56,264	-0.14(-0.33%)
Dec 22, 2009	41.85	42.14	41.85	42.11	29,588	+0.23(+0.56%)
Dec 21, 2009	41.69	42.03	41.69	41.88	48,135	+0.30(+0.72%)
Dec 18, 2009	41.83	41.83	41.20	41.58	63,501	-0.06(-0.14%)
Dec 17, 2009	41.85	41.92	41.64	41.64	30,320	-0.56(-1.33%)
Dec 16, 2009	42.39	42.48	42.18	42.20	26,555	+0.04(+0.09%)
Dec 15, 2009	42.21	42.30	42.10	42.16	12,217	-0.14(-0.34%)
Dec 14, 2009	42.15	42.32	42.08	42.30	20,731	+0.34(+0.80%)
Dec 11, 2009	42.06	42.18	41.96	41.97	16,323	+0.11(+0.27%)
Dec 10, 2009	41.91	42.06	41.84	41.85	14,588	+0.14(+0.34%)
Dec 09, 2009	41.63	41.85	41.46	41.71	30,278	-0.02(-0.05%)
Dec 08, 2009	41.92	41.92	41.60	41.73	182,160	-0.44(-1.05%)
Dec 07, 2009	42.30	42.30	42.06	42.18	49,797	-0.06(-0.14%)
Dec 04, 2009	42.40	42.61	41.98	42.24	28,443	+0.32(+0.75%)
Dec 03, 2009	42.38	42.40	41.91	41.92	24,892	-0.38(-0.90%)
Dec 02, 2009	42.06	42.48	42.06	42.30	13,735	+0.20(+0.48%)
Dec 01, 2009	41.27	42.27	41.27	42.10	209,448	+0.60(+1.45%)
Nov 30, 2009	41.85	41.85	41.35	41.50	21,218	-0.16(-0.38%)
Nov 27, 2009	41.36	41.80	40.95	41.66	7,001	-0.45(-1.07%)
Nov 25, 2009	42.04	42.21	42.04	42.11	27,748	+0.05(+0.11%)
Nov 24, 2009	42.00	42.10	41.77	42.06	63,740	+0.04(+0.09%)
Nov 23, 2009	41.99	42.19	41.96	42.03	67,573	+0.41(+0.99%)
Nov 20, 2009	41.45	41.69	41.13	41.61	30,409	-0.07(-0.16%)
Nov 19, 2009	41.76	41.76	41.40	41.68	34,982	-0.34(-0.80%)
Nov 18, 2009	41.93	42.05	41.74	42.02	32,418	+0.02(+0.05%)
Nov 17, 2009	41.84	42.01	41.81	42.00	52,247	+0.03(+0.08%)
Nov 16, 2009	41.53	42.06	41.53	41.96	59,714	+0.52(+1.24%)
Nov 13, 2009	41.22	41.55	41.11	41.45	35,872	+0.32(+0.77%)
Nov 12, 2009	41.45	41.57	41.09	41.13	29,166	-0.41(-0.98%)
Nov 11, 2009	41.54	41.63	41.37	41.54	33,005	+0.23(+0.56%)
Nov 10, 2009	41.16	41.41	41.15	41.31	53,212	+0.09(+0.22%)
Nov 09, 2009	40.54	41.22	40.48	41.22	84,565	+0.70(+1.72%)
Nov 06, 2009	40.27	40.53	40.27	40.52	30,344	+0.13(+0.32%)
Nov 05, 2009	39.87	40.39	39.87	40.39	14,333	+0.80(+2.01%)
Nov 04, 2009	39.68	40.00	39.57	39.59	41,157	-0.02(-0.04%)
Nov 03, 2009	39.50	39.62	39.39	39.61	27,031	-0.13(-0.32%)
Nov 02, 2009	39.55	39.87	39.41	39.74	115,930	+0.40(+1.01%)
Oct 30, 2009	40.00	40.14	39.27	39.34	112,580	-0.72(-1.79%)
Oct 29, 2009	39.73	40.17	39.68	40.06	69,938	+0.67(+1.69%)
Oct 28, 2009	39.67	39.86	39.38	39.39	42,509	-0.46(-1.15%)
Oct 27, 2009	39.89	40.01	39.57	39.85	33,250	-0.06(-0.16%)
Oct 26, 2009	40.38	40.62	39.87	39.91	15,435	-0.42(-1.05%)
Oct 23, 2009	40.34	40.36	40.22	40.34	33,964	-0.44(-1.07%)
Oct 22, 2009	40.52	40.95	40.28	40.77	37,720	+0.14(+0.35%)
Oct 21, 2009	40.67	41.09	40.59	40.63	47,616	-0.12(-0.29%)
Oct 20, 2009	40.67	40.79	40.67	40.75	20,142	-0.12(-0.29%)
Oct 19, 2009	40.70	41.09	40.64	40.87	26,104	+0.21(+0.52%)
Oct 16, 2009	40.56	40.74	40.53	40.66	29,994	-0.03(-0.07%)
Oct 15, 2009	40.46	40.69	40.41	40.69	15,267	+0.17(+0.42%)
Oct 14, 2009	40.58	40.60	40.39	40.52	16,387	+0.29(+0.73%)
Oct 13, 2009	40.25	40.32	40.07	40.22	27,837	-0.15(-0.37%)
Oct 12, 2009	40.48	40.58	40.25	40.37	23,600	+0.20(+0.49%)
Oct 09, 2009	40.16	40.18	39.97	40.18	25,027	+0.08(+0.19%)
Oct 08, 2009	39.98	40.14	39.83	40.10	63,842	+0.40(+1.01%)
Oct 07, 2009	39.75	39.76	39.61	39.70	12,191	+0.08(+0.21%)
Oct 06, 2009	39.52	39.83	39.52	39.62	62,684	+0.33(+0.84%)
Oct 05, 2009	39.05	39.32	38.84	39.29	35,993	+0.25(+0.63%)
Oct 02, 2009	38.70	39.14	38.70	39.04	52,227	+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.