Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.45	35.28	35.28	35.28	351,900	-0.18(-0.51%)
Dec 30, 2009	35.55	35.94	35.37	35.46	326,800	-0.23(-0.64%)
Dec 29, 2009	35.23	36.03	34.83	35.69	682,151	+0.65(+1.86%)
Dec 28, 2009	36.00	36.12	34.94	35.04	1,428,376	-0.96(-2.67%)
Dec 24, 2009	36.10	36.23	35.86	36.00	233,350	-0.02(-0.06%)
Dec 23, 2009	36.00	36.15	35.65	36.02	623,334	+0.01(+0.03%)
Dec 22, 2009	36.16	36.58	35.91	36.01	659,143	-0.10(-0.28%)
Dec 21, 2009	36.27	36.72	36.07	36.11	417,580	+0.00(+0.00%)
Dec 18, 2009	36.39	36.93	35.60	36.11	1,301,534	-0.15(-0.41%)
Dec 17, 2009	35.70	36.32	35.48	36.26	567,547	-0.09(-0.23%)
Dec 16, 2009	36.12	36.74	35.93	36.34	645,505	+0.39(+1.10%)
Dec 15, 2009	36.52	36.57	35.79	35.95	438,814	-0.80(-2.18%)
Dec 14, 2009	36.38	36.81	36.33	36.75	401,792	+0.07(+0.19%)
Dec 11, 2009	36.46	36.73	36.27	36.68	379,289	+0.46(+1.27%)
Dec 10, 2009	36.08	36.66	35.89	36.22	385,716	+0.28(+0.78%)
Dec 09, 2009	35.89	36.26	35.22	35.94	727,077	+0.07(+0.20%)
Dec 08, 2009	35.30	35.90	34.89	35.87	839,765	+0.31(+0.87%)
Dec 07, 2009	36.37	36.66	35.50	35.56	820,212	-0.79(-2.17%)
Dec 04, 2009	36.52	37.06	35.82	36.35	888,687	+0.20(+0.55%)
Dec 03, 2009	37.09	37.56	36.05	36.15	633,132	-0.96(-2.59%)
Dec 02, 2009	37.08	37.64	36.80	37.11	599,450	+0.08(+0.22%)
Dec 01, 2009	37.98	37.98	36.91	37.03	708,945	-0.58(-1.54%)
Nov 30, 2009	36.14	37.68	35.75	37.61	1,084,456	+1.40(+3.87%)
Nov 27, 2009	36.01	36.78	35.64	36.21	414,739	-0.81(-2.19%)
Nov 25, 2009	36.89	37.20	36.80	37.02	557,979	+0.21(+0.57%)
Nov 24, 2009	36.77	37.00	36.55	36.81	776,530	+0.10(+0.27%)
Nov 23, 2009	36.65	37.01	36.50	36.71	595,457	+0.54(+1.49%)
Nov 20, 2009	35.82	36.28	35.82	36.17	659,628	+0.10(+0.28%)
Nov 19, 2009	36.79	36.86	35.69	36.07	475,330	-0.93(-2.51%)
Nov 18, 2009	37.52	37.75	36.55	37.00	464,910	-0.42(-1.12%)
Nov 17, 2009	37.11	37.50	36.16	37.42	601,424	+0.33(+0.89%)
Nov 16, 2009	37.93	37.93	36.42	37.09	1,135,761	-0.70(-1.85%)
Nov 13, 2009	38.19	38.26	37.36	37.79	871,547	-0.47(-1.23%)
Nov 12, 2009	39.16	39.29	38.14	38.26	567,963	-0.84(-2.15%)
Nov 11, 2009	39.43	39.43	38.66	39.10	580,036	+0.22(+0.57%)
Nov 10, 2009	39.05	39.33	38.16	38.88	620,866	-0.21(-0.54%)
Nov 09, 2009	38.54	39.09	38.10	39.09	580,673	+1.00(+2.63%)
Nov 06, 2009	38.59	39.36	37.60	38.09	698,021	-0.56(-1.45%)
Nov 05, 2009	37.42	38.69	36.83	38.65	1,189,219	+1.74(+4.71%)
Nov 04, 2009	36.89	38.08	36.80	36.91	1,088,605	+0.47(+1.29%)
Nov 03, 2009	36.18	36.70	35.50	36.44	1,090,366	-0.25(-0.68%)
Nov 02, 2009	37.96	38.01	36.06	36.69	2,159,811	-0.92(-2.45%)
Oct 30, 2009	37.52	40.33	37.26	37.61	7,133,397	+4.61(+13.97%)
Oct 29, 2009	32.12	33.18	32.07	33.00	1,044,956	+0.99(+3.09%)
Oct 28, 2009	33.89	34.16	31.54	32.01	1,576,369	-2.00(-5.88%)
Oct 27, 2009	35.41	35.47	33.50	34.01	1,013,709	-1.29(-3.65%)
Oct 26, 2009	35.70	37.00	35.16	35.30	601,082	-0.25(-0.70%)
Oct 23, 2009	35.43	35.69	35.22	35.55	511,256	-0.93(-2.55%)
Oct 22, 2009	36.26	36.70	35.07	36.48	552,814	+0.37(+1.02%)
Oct 21, 2009	36.16	36.95	36.03	36.11	697,464	+0.00(+0.00%)
Oct 20, 2009	35.52	36.13	35.43	36.11	559,265	-0.39(-1.07%)
Oct 19, 2009	36.73	37.07	36.06	36.50	1,028,284	-0.10(-0.27%)
Oct 16, 2009	36.89	37.15	36.27	36.60	874,435	-0.76(-2.03%)
Oct 15, 2009	36.92	37.52	36.64	37.36	1,105,528	+0.29(+0.78%)
Oct 14, 2009	36.56	37.15	36.51	37.07	1,211,567	+1.44(+4.04%)
Oct 13, 2009	35.28	36.00	34.89	35.63	1,007,991	+0.24(+0.68%)
Oct 12, 2009	35.45	35.91	35.22	35.39	1,182,838	+0.01(+0.03%)
Oct 09, 2009	35.09	35.45	34.20	35.38	619,991	+0.28(+0.80%)
Oct 08, 2009	34.19	35.81	34.19	35.10	1,041,341	+1.23(+3.63%)
Oct 07, 2009	33.91	34.60	33.70	33.87	825,756	-0.16(-0.47%)
Oct 06, 2009	33.13	34.21	33.07	34.03	1,117,191	+1.07(+3.25%)
Oct 05, 2009	31.99	32.99	31.35	32.96	802,680	+1.36(+4.30%)
Oct 02, 2009	32.14	32.17	30.90	31.60	1,502,787	-1.00(-3.07%)

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.