Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.43	43.91	43.91	43.91	110,993	-0.38(-0.86%)
Dec 30, 2009	44.23	44.36	44.12	44.29	117,045	-0.07(-0.16%)
Dec 29, 2009	44.55	44.56	44.33	44.36	50,628	-0.14(-0.31%)
Dec 28, 2009	44.67	44.72	44.32	44.49	53,421	-0.06(-0.14%)
Dec 24, 2009	44.36	44.56	44.36	44.56	22,548	-0.02(-0.04%)
Dec 23, 2009	44.24	44.58	44.17	44.58	198,053	+0.41(+0.92%)
Dec 22, 2009	43.91	44.20	43.77	44.17	85,501	+0.43(+0.97%)
Dec 21, 2009	43.43	43.82	43.43	43.74	68,237	+0.55(+1.28%)
Dec 18, 2009	43.05	43.26	42.74	43.19	127,016	+0.32(+0.74%)
Dec 17, 2009	43.04	43.12	42.77	42.87	99,341	-0.46(-1.07%)
Dec 16, 2009	43.21	43.52	43.21	43.34	85,416	+0.30(+0.69%)
Dec 15, 2009	42.81	43.20	42.81	43.04	43,809	-0.01(-0.02%)
Dec 14, 2009	42.90	43.05	42.84	43.05	51,993	+0.72(+1.69%)
Dec 11, 2009	42.35	42.38	42.07	42.33	45,458	+0.19(+0.45%)
Dec 10, 2009	42.07	42.31	42.05	42.14	58,791	+0.36(+0.87%)
Dec 09, 2009	41.68	41.87	41.27	41.78	37,322	+0.08(+0.20%)
Dec 08, 2009	41.71	41.94	41.33	41.70	51,376	-0.36(-0.86%)
Dec 07, 2009	42.01	42.28	41.96	42.06	51,716	+0.01(+0.02%)
Dec 04, 2009	42.34	42.58	41.53	42.05	104,080	+0.41(+0.98%)
Dec 03, 2009	42.20	42.40	41.63	41.64	37,774	-0.40(-0.95%)
Dec 02, 2009	41.77	42.33	41.77	42.04	68,706	+0.18(+0.43%)
Dec 01, 2009	41.47	41.99	41.47	41.86	42,876	+0.72(+1.76%)
Nov 30, 2009	41.16	41.18	40.75	41.14	92,048	-0.04(-0.11%)
Nov 27, 2009	40.38	41.48	40.38	41.18	22,654	-0.77(-1.83%)
Nov 25, 2009	41.64	41.95	41.50	41.95	49,688	+0.42(+1.00%)
Nov 24, 2009	41.55	41.61	41.20	41.53	68,445	-0.02(-0.04%)
Nov 23, 2009	41.61	41.97	41.42	41.55	64,063	+0.44(+1.08%)
Nov 20, 2009	41.14	41.18	40.86	41.11	51,043	-0.25(-0.61%)
Nov 19, 2009	41.82	41.82	41.05	41.36	56,946	-0.81(-1.91%)
Nov 18, 2009	42.52	42.52	41.99	42.17	54,891	-0.34(-0.81%)
Nov 17, 2009	42.45	42.51	42.19	42.51	76,309	-0.12(-0.28%)
Nov 16, 2009	42.30	42.79	42.18	42.63	36,425	+0.66(+1.58%)
Nov 13, 2009	41.68	42.08	41.49	41.97	106,982	+0.35(+0.85%)
Nov 12, 2009	42.11	42.28	41.53	41.61	81,790	-0.54(-1.29%)
Nov 11, 2009	42.33	42.52	41.95	42.16	56,676	+0.22(+0.52%)
Nov 10, 2009	41.89	42.14	41.74	41.94	36,072	+0.01(+0.02%)
Nov 09, 2009	41.37	41.98	41.37	41.93	59,807	+0.88(+2.14%)
Nov 06, 2009	40.75	41.21	40.63	41.05	82,897	+0.01(+0.02%)
Nov 05, 2009	40.54	41.04	40.42	41.04	72,190	+0.91(+2.28%)
Nov 04, 2009	40.31	40.76	40.13	40.13	104,497	+0.05(+0.11%)
Nov 03, 2009	39.49	40.11	39.25	40.08	90,236	+0.37(+0.93%)
Nov 02, 2009	39.55	40.18	39.18	39.71	111,960	+0.22(+0.55%)
Oct 30, 2009	40.55	40.73	39.43	39.50	134,221	-1.22(-3.00%)
Oct 29, 2009	40.04	40.77	40.04	40.72	47,848	+0.99(+2.48%)
Oct 28, 2009	40.97	40.97	39.72	39.73	98,540	-1.36(-3.31%)
Oct 27, 2009	41.64	41.74	41.01	41.09	95,658	-0.44(-1.07%)
Oct 26, 2009	42.00	42.57	41.45	41.53	140,611	-0.37(-0.89%)
Oct 23, 2009	42.06	42.13	41.82	41.90	145,010	-0.59(-1.39%)
Oct 22, 2009	42.15	42.66	41.75	42.49	106,630	+0.32(+0.75%)
Oct 21, 2009	42.54	43.05	42.18	42.18	101,102	-0.44(-1.04%)
Oct 20, 2009	42.34	42.63	42.33	42.62	105,945	-0.36(-0.84%)
Oct 19, 2009	42.52	43.05	42.38	42.98	85,521	+0.52(+1.22%)
Oct 16, 2009	42.47	42.61	42.14	42.47	86,152	-0.28(-0.66%)
Oct 15, 2009	42.35	42.75	42.31	42.75	62,117	+0.14(+0.34%)
Oct 14, 2009	42.35	42.62	42.16	42.60	68,513	+0.73(+1.75%)
Oct 13, 2009	41.90	42.00	41.57	41.87	82,497	-0.05(-0.13%)
Oct 12, 2009	42.19	42.22	41.73	41.92	68,440	+0.19(+0.46%)
Oct 09, 2009	41.52	41.78	41.37	41.73	76,608	+0.26(+0.63%)
Oct 08, 2009	41.23	41.64	41.07	41.47	149,626	+0.54(+1.33%)
Oct 07, 2009	40.88	41.03	40.67	40.93	154,955	+0.04(+0.09%)
Oct 06, 2009	40.61	41.16	40.55	40.89	111,187	+0.64(+1.60%)
Oct 05, 2009	39.63	40.33	39.57	40.25	103,801	+0.76(+1.93%)
Oct 02, 2009	39.37	39.84	39.27	39.49	88,946	-0.25(-0.64%)

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.