Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.40	43.59	43.59	43.59	767,200	-0.76(-1.71%)
Dec 30, 2009	44.49	44.63	44.18	44.35	738,091	-0.25(-0.56%)
Dec 29, 2009	44.75	44.96	44.55	44.60	711,539	-0.04(-0.09%)
Dec 28, 2009	44.59	44.87	44.41	44.64	501,870	+0.07(+0.16%)
Dec 24, 2009	43.95	44.60	43.95	44.57	387,327	+0.64(+1.46%)
Dec 23, 2009	43.30	43.96	43.30	43.93	976,028	+0.56(+1.29%)
Dec 22, 2009	43.30	43.53	43.16	43.37	1,129,238	+0.07(+0.16%)
Dec 21, 2009	43.24	43.37	43.14	43.30	1,196,153	+0.32(+0.74%)
Dec 18, 2009	42.56	43.02	42.31	42.98	1,626,737	+0.50(+1.18%)
Dec 17, 2009	43.19	43.19	42.43	42.48	1,887,174	-1.24(-2.83%)
Dec 16, 2009	44.17	44.17	43.60	43.72	1,608,834	-0.22(-0.51%)
Dec 15, 2009	44.09	44.09	43.54	43.94	1,135,846	-0.23(-0.52%)
Dec 14, 2009	44.16	44.22	43.95	44.17	901,963	+0.22(+0.50%)
Dec 11, 2009	43.24	44.06	43.07	43.95	1,172,469	+0.74(+1.71%)
Dec 10, 2009	42.90	43.42	42.73	43.21	897,021	+0.46(+1.08%)
Dec 09, 2009	42.53	42.85	42.38	42.75	1,076,694	+0.14(+0.33%)
Dec 08, 2009	42.49	42.66	42.01	42.61	1,059,482	-0.03(-0.07%)
Dec 07, 2009	42.28	42.89	42.09	42.64	1,432,821	+0.47(+1.11%)
Dec 04, 2009	42.59	42.61	41.65	42.17	1,592,068	+0.05(+0.12%)
Dec 03, 2009	41.95	42.54	41.81	42.12	1,367,693	+0.24(+0.57%)
Dec 02, 2009	41.02	41.93	40.76	41.88	2,219,219	+0.88(+2.15%)
Dec 01, 2009	40.46	41.04	40.46	41.00	1,330,446	+0.89(+2.22%)
Nov 30, 2009	39.79	40.23	39.78	40.11	1,023,305	+0.28(+0.71%)
Nov 27, 2009	39.98	40.37	39.52	39.83	457,163	-0.76(-1.87%)
Nov 25, 2009	40.33	40.73	40.21	40.59	1,306,005	+0.32(+0.79%)
Nov 24, 2009	40.28	40.40	39.95	40.27	1,128,007	+0.13(+0.32%)
Nov 23, 2009	39.89	40.44	39.89	40.14	795,861	+0.46(+1.16%)
Nov 20, 2009	39.70	39.92	39.55	39.68	1,640,707	-0.17(-0.43%)
Nov 19, 2009	40.00	40.16	39.58	39.85	1,258,957	-0.42(-1.04%)
Nov 18, 2009	40.17	40.70	40.09	40.27	1,698,023	+0.06(+0.15%)
Nov 17, 2009	40.30	40.52	40.13	40.21	1,174,013	+0.01(+0.02%)
Nov 16, 2009	39.88	40.24	39.77	40.20	1,351,645	+0.52(+1.31%)
Nov 13, 2009	39.45	39.80	39.34	39.68	1,504,043	+0.23(+0.58%)
Nov 12, 2009	39.31	40.04	39.29	39.45	1,771,956	-0.06(-0.15%)
Nov 11, 2009	39.49	39.74	39.32	39.51	1,010,041	+0.22(+0.56%)
Nov 10, 2009	39.09	39.44	38.97	39.29	1,072,567	+0.10(+0.26%)
Nov 09, 2009	38.50	39.24	38.48	39.19	1,715,109	+0.85(+2.22%)
Nov 06, 2009	38.37	38.70	38.13	38.34	1,117,288	-0.20(-0.52%)
Nov 05, 2009	37.87	38.58	37.87	38.54	1,132,572	+0.81(+2.15%)
Nov 04, 2009	37.70	38.38	37.53	37.73	1,521,205	+0.14(+0.37%)
Nov 03, 2009	36.93	37.63	36.81	37.59	1,594,169	+0.54(+1.46%)
Nov 02, 2009	37.12	37.28	36.65	37.05	1,335,553	+0.07(+0.19%)
Oct 30, 2009	38.41	38.41	36.89	36.98	2,508,788	-1.50(-3.90%)
Oct 29, 2009	37.71	38.51	37.30	38.48	1,820,878	+0.87(+2.31%)
Oct 28, 2009	37.97	37.99	37.42	37.61	1,285,633	-0.32(-0.84%)
Oct 27, 2009	37.65	38.33	37.65	37.93	1,209,041	+0.38(+1.01%)
Oct 26, 2009	37.88	38.33	37.36	37.55	1,340,158	-0.30(-0.79%)
Oct 23, 2009	38.14	38.20	37.76	37.85	953,064	-0.76(-1.97%)
Oct 22, 2009	38.60	38.76	38.14	38.61	1,156,771	+0.01(+0.03%)
Oct 21, 2009	38.61	39.07	38.10	38.60	2,109,546	-0.06(-0.16%)
Oct 20, 2009	38.23	38.66	38.18	38.66	3,700,622	+0.76(+2.01%)
Oct 19, 2009	36.56	38.50	36.28	37.90	4,057,703	+1.37(+3.75%)
Oct 16, 2009	35.93	36.74	35.93	36.53	1,345,220	+0.20(+0.55%)
Oct 15, 2009	35.95	36.39	35.75	36.33	1,082,159	+0.37(+1.03%)
Oct 14, 2009	35.87	36.00	35.68	35.96	1,213,010	+0.28(+0.78%)
Oct 13, 2009	35.55	35.73	35.29	35.68	1,377,497	+0.17(+0.48%)
Oct 12, 2009	35.33	35.72	35.15	35.51	808,773	+0.39(+1.11%)
Oct 09, 2009	34.94	35.12	34.70	35.12	632,227	+0.24(+0.69%)
Oct 08, 2009	34.93	35.04	34.69	34.88	634,903	+0.10(+0.29%)
Oct 07, 2009	34.46	34.79	34.33	34.78	688,447	+0.21(+0.61%)
Oct 06, 2009	34.26	34.57	34.00	34.57	1,097,616	+0.35(+1.02%)
Oct 05, 2009	34.31	34.33	33.75	34.22	980,404	+0.18(+0.53%)
Oct 02, 2009	34.60	34.75	34.00	34.04	902,640	-0.72(-2.07%)

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.