Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.04	41.48	41.48	41.48	895,071	-0.50(-1.20%)
Dec 30, 2009	41.80	42.03	41.77	41.99	660,374	+0.01(+0.02%)
Dec 29, 2009	41.81	42.11	41.72	41.98	889,023	+0.26(+0.63%)
Dec 28, 2009	41.38	41.72	41.27	41.72	788,462	+0.24(+0.58%)
Dec 24, 2009	40.99	41.48	40.99	41.48	264,113	+0.40(+0.96%)
Dec 23, 2009	41.03	41.28	40.94	41.08	1,152,734	+0.11(+0.26%)
Dec 22, 2009	40.86	41.16	40.51	40.97	960,039	+0.24(+0.59%)
Dec 21, 2009	40.49	40.83	40.47	40.73	1,416,638	+0.18(+0.45%)
Dec 18, 2009	41.29	41.29	40.16	40.55	2,407,232	+0.28(+0.70%)
Dec 17, 2009	41.12	41.29	40.25	40.27	1,440,426	-0.90(-2.19%)
Dec 16, 2009	41.09	41.32	40.95	41.17	1,699,563	+0.11(+0.26%)
Dec 15, 2009	40.75	41.11	40.53	41.06	1,506,027	+0.16(+0.39%)
Dec 14, 2009	40.89	40.97	40.77	40.90	1,493,299	+0.22(+0.53%)
Dec 11, 2009	40.23	40.89	40.09	40.68	2,027,981	+0.48(+1.19%)
Dec 10, 2009	40.07	40.29	39.90	40.21	2,150,364	+0.30(+0.76%)
Dec 09, 2009	39.72	40.01	39.33	39.90	2,166,960	+0.30(+0.76%)
Dec 08, 2009	39.76	40.09	39.52	39.60	2,126,312	-0.37(-0.92%)
Dec 07, 2009	40.23	40.23	39.81	39.97	1,481,432	-0.15(-0.39%)
Dec 04, 2009	40.11	40.15	39.71	40.13	1,492,980	+0.34(+0.86%)
Dec 03, 2009	40.31	40.31	39.74	39.78	1,558,230	-0.47(-1.17%)
Dec 02, 2009	40.20	40.30	40.11	40.25	919,012	+0.13(+0.33%)
Dec 01, 2009	40.02	40.29	39.63	40.12	1,415,280	+0.43(+1.08%)
Nov 30, 2009	39.37	39.72	39.20	39.69	1,630,600	+0.40(+1.01%)
Nov 27, 2009	39.01	39.46	38.57	39.29	733,650	-0.18(-0.46%)
Nov 25, 2009	39.35	39.84	39.23	39.47	1,090,466	+0.23(+0.58%)
Nov 24, 2009	39.15	39.59	38.96	39.25	1,546,351	+0.21(+0.53%)
Nov 23, 2009	38.81	39.41	38.76	39.04	3,204,459	+1.18(+3.12%)
Nov 20, 2009	37.51	38.20	37.04	37.86	5,144,593	+1.93(+5.37%)
Nov 19, 2009	36.08	36.18	35.10	35.93	2,291,443	-0.13(-0.35%)
Nov 18, 2009	36.47	36.55	35.87	36.05	1,298,538	-0.34(-0.94%)
Nov 17, 2009	36.34	36.63	36.23	36.40	712,687	+0.06(+0.17%)
Nov 16, 2009	36.18	36.52	36.05	36.34	996,161	+0.19(+0.52%)
Nov 13, 2009	36.05	36.18	35.84	36.15	983,483	+0.07(+0.20%)
Nov 12, 2009	36.40	36.67	36.03	36.08	754,733	-0.29(-0.79%)
Nov 11, 2009	36.61	36.76	36.18	36.36	1,022,936	-0.06(-0.17%)
Nov 10, 2009	35.99	36.54	35.81	36.42	1,105,805	+0.67(+1.88%)
Nov 09, 2009	35.55	35.75	35.40	35.75	870,351	+0.59(+1.69%)
Nov 06, 2009	35.25	35.31	34.92	35.16	647,133	-0.10(-0.28%)
Nov 05, 2009	34.77	35.26	34.77	35.26	881,301	+0.53(+1.52%)
Nov 04, 2009	34.68	35.19	34.61	34.73	939,229	+0.10(+0.29%)
Nov 03, 2009	34.81	34.87	34.16	34.63	986,790	-0.21(-0.59%)
Nov 02, 2009	35.31	35.39	34.71	34.84	1,349,270	-0.35(-1.01%)
Oct 30, 2009	35.14	35.34	34.87	35.19	1,602,089	+0.04(+0.11%)
Oct 29, 2009	34.75	35.19	34.69	35.15	944,223	+0.39(+1.13%)
Oct 28, 2009	35.27	35.30	34.74	34.76	1,069,001	-0.49(-1.40%)
Oct 27, 2009	35.07	35.54	34.98	35.25	748,007	+0.28(+0.80%)
Oct 26, 2009	35.35	35.39	34.66	34.97	1,090,674	-0.29(-0.83%)
Oct 23, 2009	35.34	35.37	35.14	35.27	1,055,693	-0.39(-1.10%)
Oct 22, 2009	35.96	35.96	35.31	35.66	1,282,296	-0.30(-0.84%)
Oct 21, 2009	36.32	36.69	35.93	35.96	1,313,029	-0.36(-0.99%)
Oct 20, 2009	36.46	36.48	36.29	36.32	1,138,946	-0.18(-0.49%)
Oct 19, 2009	36.36	36.71	36.20	36.50	821,802	+0.25(+0.68%)
Oct 16, 2009	36.12	36.40	35.75	36.25	1,482,917	+0.10(+0.28%)
Oct 15, 2009	35.81	36.16	35.71	36.15	873,494	+0.18(+0.50%)
Oct 14, 2009	35.97	36.01	35.75	35.97	803,766	+0.11(+0.32%)
Oct 13, 2009	35.99	36.09	35.17	35.86	1,442,779	-0.29(-0.81%)
Oct 12, 2009	36.38	36.43	36.03	36.15	1,114,382	-0.15(-0.42%)
Oct 09, 2009	36.29	36.43	35.28	36.31	2,185,402	+0.08(+0.22%)
Oct 08, 2009	36.19	36.31	36.05	36.23	956,684	+0.11(+0.30%)
Oct 07, 2009	36.12	36.17	36.00	36.12	623,249	-0.06(-0.17%)
Oct 06, 2009	35.87	36.21	35.75	36.18	1,207,239	+0.27(+0.76%)
Oct 05, 2009	35.76	35.92	35.43	35.91	978,383	+0.11(+0.30%)
Oct 02, 2009	35.39	35.93	35.22	35.80	1,620,687	+0.30(+0.85%)

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.