Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	41.75	41.42	41.42	41.42	187,400	+0.03(+0.07%)
Dec 30, 2009	41.04	41.40	41.01	41.39	220,597	-0.41(-0.98%)
Dec 29, 2009	41.81	41.84	41.55	41.80	118,908	+0.20(+0.48%)
Dec 28, 2009	41.93	42.06	41.50	41.60	149,397	+0.11(+0.27%)
Dec 24, 2009	41.18	41.49	41.16	41.49	90,461	+0.79(+1.94%)
Dec 23, 2009	40.80	40.92	40.48	40.70	143,944	+0.24(+0.59%)
Dec 22, 2009	40.54	40.62	40.29	40.46	134,764	-0.49(-1.20%)
Dec 21, 2009	40.80	41.24	40.79	40.95	177,355	+0.01(+0.02%)
Dec 18, 2009	40.76	41.04	40.61	40.94	157,900	-0.26(-0.63%)
Dec 17, 2009	41.34	41.48	41.09	41.20	278,880	-1.27(-2.99%)
Dec 16, 2009	42.74	42.83	42.38	42.47	157,239	-0.55(-1.28%)
Dec 15, 2009	43.06	43.28	42.87	43.02	89,564	-0.66(-1.51%)
Dec 14, 2009	43.75	44.49	43.57	43.68	170,086	+0.68(+1.58%)
Dec 11, 2009	43.20	43.21	42.70	43.00	195,191	-0.49(-1.13%)
Dec 10, 2009	43.40	44.24	43.28	43.49	313,823	-0.07(-0.16%)
Dec 09, 2009	43.46	43.70	43.12	43.56	157,124	-0.01(-0.02%)
Dec 08, 2009	43.59	43.88	43.35	43.57	113,598	-1.08(-2.42%)
Dec 07, 2009	44.62	45.07	44.46	44.65	123,470	-0.95(-2.08%)
Dec 04, 2009	46.17	46.39	44.89	45.60	251,251	-0.23(-0.50%)
Dec 03, 2009	46.12	46.44	45.65	45.83	88,584	-0.16(-0.35%)
Dec 02, 2009	45.60	46.22	45.60	45.99	132,453	+0.65(+1.43%)
Dec 01, 2009	45.04	45.58	45.02	45.34	207,190	+0.89(+2.00%)
Nov 30, 2009	44.21	44.62	43.99	44.45	200,798	+0.51(+1.16%)
Nov 27, 2009	43.39	44.53	42.98	43.94	213,736	-2.07(-4.50%)
Nov 25, 2009	45.46	46.01	45.35	46.01	205,083	+1.00(+2.22%)
Nov 24, 2009	44.58	45.11	44.22	45.01	320,944	+0.03(+0.07%)
Nov 23, 2009	45.77	45.77	44.84	44.98	231,218	-0.21(-0.46%)
Nov 20, 2009	44.99	45.21	44.76	45.19	165,898	-0.13(-0.29%)
Nov 19, 2009	45.72	45.72	45.05	45.32	235,779	-0.76(-1.65%)
Nov 18, 2009	46.35	46.38	45.73	46.08	135,868	-0.60(-1.29%)
Nov 17, 2009	46.20	46.68	46.11	46.68	94,264	-0.04(-0.09%)
Nov 16, 2009	46.45	46.97	46.42	46.72	136,824	+0.94(+2.05%)
Nov 13, 2009	45.62	46.09	45.35	45.78	112,989	+0.32(+0.70%)
Nov 12, 2009	46.08	46.17	45.26	45.46	110,542	-0.94(-2.03%)
Nov 11, 2009	46.56	46.73	46.11	46.40	119,474	+0.52(+1.13%)
Nov 10, 2009	45.93	46.10	45.40	45.88	218,035	-0.57(-1.23%)
Nov 09, 2009	46.22	46.67	46.10	46.45	293,141	+1.16(+2.56%)
Nov 06, 2009	44.87	45.68	44.87	45.29	120,426	+0.04(+0.09%)
Nov 05, 2009	44.76	45.25	44.53	45.25	152,090	+0.96(+2.17%)
Nov 04, 2009	44.52	45.18	44.15	44.29	208,489	-0.18(-0.40%)
Nov 03, 2009	43.56	44.48	43.50	44.47	180,876	-0.14(-0.31%)
Nov 02, 2009	44.85	45.28	43.97	44.61	280,464	+0.63(+1.43%)
Oct 30, 2009	45.19	45.35	43.46	43.98	408,890	-1.36(-3.00%)
Oct 29, 2009	44.65	45.75	44.65	45.34	279,698	+0.95(+2.14%)
Oct 28, 2009	45.26	45.47	44.18	44.39	356,593	-1.17(-2.57%)
Oct 27, 2009	46.01	46.29	45.20	45.56	265,419	-0.51(-1.11%)
Oct 26, 2009	47.07	47.11	45.77	46.07	208,750	-0.43(-0.92%)
Oct 23, 2009	46.68	46.77	46.38	46.50	169,101	-0.34(-0.73%)
Oct 22, 2009	46.71	47.02	46.18	46.84	204,956	-1.08(-2.25%)
Oct 21, 2009	48.16	48.82	47.82	47.92	240,573	-0.87(-1.78%)
Oct 20, 2009	48.84	49.01	48.76	48.79	171,245	-0.61(-1.23%)
Oct 19, 2009	49.05	49.42	48.70	49.40	178,361	+1.10(+2.28%)
Oct 16, 2009	48.77	48.84	48.00	48.30	280,670	-1.53(-3.07%)
Oct 15, 2009	49.65	49.95	48.94	49.83	185,784	-0.25(-0.50%)
Oct 14, 2009	49.59	50.18	49.35	50.08	184,841	+1.43(+2.94%)
Oct 13, 2009	48.61	48.84	48.19	48.65	166,379	+0.25(+0.52%)
Oct 12, 2009	48.67	49.05	48.24	48.40	319,113	-0.39(-0.80%)
Oct 09, 2009	48.60	49.10	48.23	48.79	291,638	+0.03(+0.06%)
Oct 08, 2009	48.99	49.13	48.54	48.76	201,788	+1.02(+2.14%)
Oct 07, 2009	47.98	47.98	47.51	47.74	206,187	+0.59(+1.25%)
Oct 06, 2009	47.03	47.50	46.63	47.15	216,153	+1.07(+2.32%)
Oct 05, 2009	45.68	46.56	45.37	46.08	136,502	+0.64(+1.41%)
Oct 02, 2009	45.27	45.69	44.63	45.44	216,790	-0.49(-1.07%)

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.