Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.96	41.02	41.02	41.02	4,889	-0.02(-0.04%)
Dec 30, 2009	41.04	41.04	40.96	41.03	19,830	+0.01(+0.03%)
Dec 29, 2009	40.97	41.04	40.88	41.02	43,384	-0.01(-0.02%)
Dec 28, 2009	41.05	41.09	40.87	41.03	42,294	+0.10(+0.26%)
Dec 24, 2009	40.92	40.95	40.90	40.92	9,007	+0.01(+0.03%)
Dec 23, 2009	40.90	40.91	40.89	40.91	6,705	+0.00(+0.00%)
Dec 22, 2009	40.86	40.99	40.85	40.91	30,581	+0.02(+0.04%)
Dec 21, 2009	40.87	40.99	40.87	40.89	21,864	-0.09(-0.22%)
Dec 18, 2009	40.89	41.00	40.89	40.98	43,660	-0.01(-0.03%)
Dec 17, 2009	41.00	41.03	40.95	40.99	26,349	+0.02(+0.06%)
Dec 16, 2009	40.97	41.03	40.87	40.97	14,826	+0.02(+0.06%)
Dec 15, 2009	41.04	41.06	40.92	40.95	20,888	-0.12(-0.30%)
Dec 14, 2009	40.92	41.09	40.92	41.07	36,902	+0.13(+0.31%)
Dec 11, 2009	40.97	41.07	40.90	40.94	9,360	-0.04(-0.09%)
Dec 10, 2009	41.04	41.04	40.90	40.98	11,473	-0.06(-0.15%)
Dec 09, 2009	40.92	41.07	40.89	41.04	7,870	+0.21(+0.50%)
Dec 08, 2009	40.79	40.97	40.77	40.84	20,795	+0.07(+0.16%)
Dec 07, 2009	40.76	41.00	40.70	40.77	31,235	+0.01(+0.03%)
Dec 04, 2009	40.82	40.91	40.69	40.76	37,021	+0.02(+0.06%)
Dec 03, 2009	41.14	41.15	40.68	40.74	48,907	-0.19(-0.48%)
Dec 02, 2009	40.94	41.06	40.75	40.93	64,677	+0.00(+0.01%)
Dec 01, 2009	40.86	41.06	40.77	40.93	16,829	-0.00(-0.00%)
Nov 30, 2009	40.87	41.06	40.77	40.93	10,353	-0.06(-0.15%)
Nov 27, 2009	40.88	40.99	40.88	40.99	1,133	+0.05(+0.12%)
Nov 25, 2009	40.90	40.94	40.71	40.94	17,155	+0.19(+0.48%)
Nov 24, 2009	40.61	40.97	40.61	40.75	25,658	-0.00(-0.01%)
Nov 23, 2009	40.66	40.98	40.66	40.75	11,827	-0.14(-0.33%)
Nov 20, 2009	40.93	40.99	40.58	40.89	20,399	+0.02(+0.04%)
Nov 19, 2009	40.91	40.98	40.74	40.87	6,979	+0.19(+0.48%)
Nov 18, 2009	40.55	41.00	40.55	40.68	23,040	-0.12(-0.28%)
Nov 17, 2009	40.56	40.87	40.56	40.79	15,139	+0.25(+0.61%)
Nov 16, 2009	40.61	40.83	40.55	40.55	11,009	-0.07(-0.18%)
Nov 13, 2009	40.65	40.79	40.62	40.62	17,080	-0.03(-0.07%)
Nov 12, 2009	40.84	40.95	40.65	40.65	6,868	-0.40(-0.97%)
Nov 11, 2009	41.05	41.05	40.77	41.05	14,375	+0.14(+0.35%)
Nov 10, 2009	40.89	40.90	40.65	40.90	6,868	+0.03(+0.07%)
Nov 09, 2009	40.87	41.09	40.87	40.87	25,335	-0.10(-0.25%)
Nov 06, 2009	40.99	40.99	40.90	40.98	13,071	+0.10(+0.25%)
Nov 05, 2009	40.94	41.04	40.64	40.87	18,879	-0.10(-0.23%)
Nov 04, 2009	40.98	41.11	40.95	40.97	13,342	+0.11(+0.28%)
Nov 03, 2009	40.93	40.98	40.84	40.85	15,686	+0.31(+0.76%)
Nov 02, 2009	40.98	41.05	40.55	40.55	36,308	-0.47(-1.14%)
Oct 30, 2009	41.03	41.04	40.93	41.02	6,378	-0.11(-0.27%)
Oct 29, 2009	41.24	41.25	40.96	41.13	11,049	-0.10(-0.25%)
Oct 28, 2009	41.28	41.33	40.91	41.23	21,585	+0.19(+0.46%)
Oct 27, 2009	41.30	41.31	40.90	41.04	10,331	-0.25(-0.60%)
Oct 26, 2009	41.19	41.34	40.88	41.29	9,855	-0.04(-0.10%)
Oct 23, 2009	41.37	41.37	41.00	41.33	8,593	+0.03(+0.06%)
Oct 22, 2009	41.43	41.43	41.02	41.31	19,677	+0.04(+0.10%)
Oct 21, 2009	41.00	41.33	40.89	41.27	24,742	+0.27(+0.65%)
Oct 20, 2009	41.00	41.00	40.91	41.00	9,330	+0.09(+0.22%)
Oct 19, 2009	41.00	41.23	40.91	40.91	16,507	+0.04(+0.10%)
Oct 16, 2009	41.33	41.49	40.87	40.87	24,579	-0.50(-1.21%)
Oct 15, 2009	41.34	41.46	40.97	41.37	30,318	-0.01(-0.02%)
Oct 14, 2009	41.59	41.59	41.11	41.38	11,388	-0.38(-0.92%)
Oct 13, 2009	41.89	41.89	41.51	41.76	15,794	-0.17(-0.40%)
Oct 12, 2009	41.53	41.97	41.27	41.93	29,129	+0.02(+0.05%)
Oct 09, 2009	42.02	42.02	41.54	41.91	15,202	+0.06(+0.14%)
Oct 08, 2009	42.11	42.57	41.85	41.85	17,572	-0.49(-1.16%)
Oct 07, 2009	42.74	42.74	41.90	42.34	13,221	+0.11(+0.26%)
Oct 06, 2009	42.50	42.67	42.17	42.23	14,933	+0.16(+0.38%)
Oct 05, 2009	41.93	42.08	41.90	42.07	8,384	-0.09(-0.22%)
Oct 02, 2009	42.48	42.50	41.93	42.16	5,506	+0.24(+0.57%)

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.