Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.65	40.06	40.06	40.06	687,274	-0.55(-1.36%)
Dec 30, 2009	40.92	41.11	40.54	40.62	536,761	-0.37(-0.90%)
Dec 29, 2009	41.09	41.14	40.77	40.98	554,412	+0.07(+0.16%)
Dec 28, 2009	41.22	41.31	40.65	40.92	581,985	-0.14(-0.34%)
Dec 24, 2009	41.04	41.20	40.88	41.06	203,155	+0.02(+0.05%)
Dec 23, 2009	41.20	41.81	40.81	41.03	644,381	-0.12(-0.29%)
Dec 22, 2009	42.34	42.47	40.98	41.15	1,097,881	+0.70(+1.72%)
Dec 21, 2009	40.37	41.26	40.34	40.45	566,858	+0.50(+1.25%)
Dec 18, 2009	40.15	40.15	39.40	39.95	1,205,153	+0.46(+1.17%)
Dec 17, 2009	41.10	41.10	39.44	39.49	1,268,023	-1.68(-4.08%)
Dec 16, 2009	41.28	41.72	40.84	41.17	793,917	+0.10(+0.25%)
Dec 15, 2009	41.36	41.38	40.84	41.07	994,390	-0.46(-1.10%)
Dec 14, 2009	41.50	41.57	41.38	41.53	957,230	+0.28(+0.68%)
Dec 11, 2009	41.27	41.64	41.03	41.25	1,069,996	-0.04(-0.09%)
Dec 10, 2009	40.99	41.60	40.67	41.28	1,226,017	+0.78(+1.92%)
Dec 09, 2009	40.37	40.62	39.57	40.51	1,269,478	-0.04(-0.11%)
Dec 08, 2009	40.92	41.03	39.78	40.55	1,314,770	-0.70(-1.69%)
Dec 07, 2009	41.65	41.69	40.82	41.25	1,580,550	-0.43(-1.02%)
Dec 04, 2009	38.51	42.59	38.51	41.67	4,334,260	+3.96(+10.49%)
Dec 03, 2009	37.41	38.16	37.36	37.72	1,315,082	+0.46(+1.24%)
Dec 02, 2009	36.90	37.47	36.80	37.25	1,115,337	+0.42(+1.14%)
Dec 01, 2009	36.34	36.98	36.21	36.84	987,805	+0.67(+1.87%)
Nov 30, 2009	35.97	36.26	35.73	36.16	838,527	+0.24(+0.68%)
Nov 27, 2009	35.59	36.37	35.43	35.92	328,545	-0.82(-2.24%)
Nov 25, 2009	36.22	36.80	36.02	36.74	650,361	+0.61(+1.69%)
Nov 24, 2009	37.14	37.15	36.10	36.13	1,107,722	-0.99(-2.67%)
Nov 23, 2009	37.21	38.01	36.88	37.12	819,761	+0.65(+1.77%)
Nov 20, 2009	35.82	36.60	35.79	36.48	899,849	+0.45(+1.24%)
Nov 19, 2009	36.59	36.59	35.46	36.03	887,842	-0.90(-2.43%)
Nov 18, 2009	37.69	37.69	36.63	36.92	798,166	-0.66(-1.76%)
Nov 17, 2009	37.56	37.77	36.75	37.58	712,880	-0.08(-0.21%)
Nov 16, 2009	36.85	38.07	36.74	37.66	914,406	+0.81(+2.19%)
Nov 13, 2009	36.06	37.18	35.96	36.86	828,528	+0.48(+1.31%)
Nov 12, 2009	37.19	37.44	36.17	36.38	674,721	-0.93(-2.50%)
Nov 11, 2009	37.83	37.87	36.84	37.31	948,469	-0.01(-0.02%)
Nov 10, 2009	37.34	37.78	36.95	37.32	1,408,425	-0.37(-0.99%)
Nov 09, 2009	37.31	37.72	36.85	37.69	1,140,996	+0.87(+2.35%)
Nov 06, 2009	35.90	36.95	35.37	36.83	2,078,409	+1.33(+3.74%)
Nov 05, 2009	35.50	36.39	35.48	35.50	1,048,988	+0.18(+0.50%)
Nov 04, 2009	34.89	35.85	34.89	35.32	1,846,934	+0.73(+2.12%)
Nov 03, 2009	34.07	34.76	33.41	34.59	2,206,194	+0.30(+0.88%)
Nov 02, 2009	34.93	35.24	33.74	34.29	1,773,784	-0.51(-1.48%)
Oct 30, 2009	35.31	35.44	34.78	34.80	1,743,463	-0.82(-2.31%)
Oct 29, 2009	34.88	35.83	33.92	35.62	3,085,563	+1.17(+3.39%)
Oct 28, 2009	36.04	36.13	34.40	34.46	1,771,202	-1.80(-4.96%)
Oct 27, 2009	37.64	37.65	35.68	36.26	2,105,650	-1.17(-3.14%)
Oct 26, 2009	37.83	38.35	37.25	37.43	2,303,027	-0.28(-0.74%)
Oct 23, 2009	38.46	38.51	37.57	37.71	2,829,980	-2.13(-5.34%)
Oct 22, 2009	39.27	40.56	39.07	39.84	2,990,388	+1.15(+2.98%)
Oct 21, 2009	42.98	43.13	38.49	38.68	6,383,587	-5.91(-13.25%)
Oct 20, 2009	45.06	45.64	44.56	44.59	2,242,567	-0.54(-1.19%)
Oct 19, 2009	44.90	45.59	44.36	45.13	1,144,633	+0.17(+0.38%)
Oct 16, 2009	44.20	45.09	44.03	44.96	1,245,330	+0.49(+1.11%)
Oct 15, 2009	43.32	44.57	42.69	44.47	1,188,786	+0.93(+2.14%)
Oct 14, 2009	42.64	43.81	42.30	43.54	717,655	+1.57(+3.74%)
Oct 13, 2009	42.27	42.34	41.50	41.97	876,785	-0.32(-0.75%)
Oct 12, 2009	42.17	42.71	41.77	42.28	603,071	+0.48(+1.16%)
Oct 09, 2009	42.09	42.16	41.45	41.80	761,495	-0.27(-0.65%)
Oct 08, 2009	41.39	42.88	41.39	42.07	1,321,262	+1.03(+2.50%)
Oct 07, 2009	40.09	41.04	39.84	41.04	1,122,102	+0.47(+1.16%)
Oct 06, 2009	39.61	40.89	39.35	40.57	1,658,853	+1.42(+3.64%)
Oct 05, 2009	38.19	39.18	37.98	39.15	1,488,635	+1.01(+2.66%)
Oct 02, 2009	38.40	38.54	37.78	38.13	1,348,328	-0.77(-1.98%)

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.