Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.15	31.44	31.44	31.44	737,509	-0.70(-2.17%)
Dec 30, 2009	32.38	32.48	31.85	32.14	851,300	+0.28(+0.88%)
Dec 29, 2009	32.71	32.98	31.82	31.86	971,168	-0.89(-2.72%)
Dec 28, 2009	32.52	33.32	32.38	32.75	1,083,013	+0.28(+0.86%)
Dec 24, 2009	31.94	32.68	31.94	32.47	579,972	+0.71(+2.25%)
Dec 23, 2009	32.04	32.32	31.54	31.76	1,456,213	-0.37(-1.16%)
Dec 22, 2009	31.85	32.59	31.53	32.13	1,636,102	+0.25(+0.80%)
Dec 21, 2009	31.93	32.19	31.63	31.87	1,450,753	+0.05(+0.16%)
Dec 18, 2009	32.02	32.57	31.63	31.82	2,787,285	+0.34(+1.08%)
Dec 17, 2009	30.13	32.86	30.13	31.48	4,732,903	+1.27(+4.22%)
Dec 16, 2009	30.91	31.19	30.21	30.21	1,988,847	-0.55(-1.79%)
Dec 15, 2009	29.96	31.28	29.06	30.76	4,314,602	-0.08(-0.25%)
Dec 14, 2009	29.79	32.37	29.32	30.84	16,606,704	-3.94(-11.33%)
Dec 11, 2009	34.38	35.30	33.93	34.78	1,587,168	+0.79(+2.32%)
Dec 10, 2009	34.48	34.80	33.70	33.99	1,653,754	-0.25(-0.74%)
Dec 09, 2009	33.55	34.48	32.77	34.24	1,701,102	+0.72(+2.15%)
Dec 08, 2009	34.06	34.18	33.21	33.52	1,572,313	-0.55(-1.62%)
Dec 07, 2009	35.27	35.58	33.98	34.07	1,807,040	-1.27(-3.58%)
Dec 04, 2009	34.96	35.65	33.95	35.34	2,550,360	+1.44(+4.23%)
Dec 03, 2009	33.64	34.84	33.01	33.90	2,985,000	+0.77(+2.33%)
Dec 02, 2009	34.29	34.73	33.11	33.13	1,850,224	-1.15(-3.37%)
Dec 01, 2009	33.89	34.73	33.84	34.29	1,646,995	+0.55(+1.64%)
Nov 30, 2009	32.36	33.84	32.25	33.73	2,764,828	+1.17(+3.60%)
Nov 27, 2009	32.09	33.03	31.73	32.56	500,071	-0.62(-1.87%)
Nov 25, 2009	32.71	33.51	32.57	33.18	1,639,707	+0.57(+1.74%)
Nov 24, 2009	31.86	32.71	31.64	32.61	1,777,162	+0.79(+2.48%)
Nov 23, 2009	32.94	33.11	31.73	31.82	1,556,721	-0.42(-1.29%)
Nov 20, 2009	33.00	33.09	31.93	32.24	1,932,529	-1.01(-3.04%)
Nov 19, 2009	33.39	33.56	32.81	33.25	1,519,424	-0.60(-1.78%)
Nov 18, 2009	33.16	34.59	32.75	33.85	2,586,823	+0.80(+2.41%)
Nov 17, 2009	33.13	33.40	32.63	33.05	2,094,754	-0.08(-0.23%)
Nov 16, 2009	33.80	33.94	33.05	33.13	2,056,696	-0.57(-1.69%)
Nov 13, 2009	33.76	33.87	33.37	33.70	1,588,552	+0.19(+0.56%)
Nov 12, 2009	34.11	34.31	33.40	33.51	2,263,155	-0.66(-1.94%)
Nov 11, 2009	33.68	34.38	33.59	34.18	2,918,264	+1.05(+3.18%)
Nov 10, 2009	32.09	33.16	31.97	33.12	2,010,898	+0.82(+2.52%)
Nov 09, 2009	31.41	32.58	31.24	32.31	1,720,316	+1.15(+3.71%)
Nov 06, 2009	31.13	31.30	30.32	31.15	1,455,459	-0.01(-0.03%)
Nov 05, 2009	30.60	31.58	30.60	31.16	2,110,639	+0.83(+2.74%)
Nov 04, 2009	30.13	30.99	29.80	30.33	3,267,008	+0.37(+1.22%)
Nov 03, 2009	27.72	30.14	27.72	29.96	5,135,814	+2.94(+10.87%)
Nov 02, 2009	26.67	27.55	25.95	27.03	2,503,827	+0.48(+1.82%)
Oct 30, 2009	26.82	27.42	25.97	26.54	2,060,220	-0.42(-1.54%)
Oct 29, 2009	26.06	27.13	25.90	26.96	1,365,819	+1.14(+4.41%)
Oct 28, 2009	27.43	27.43	25.60	25.82	2,012,216	-1.49(-5.44%)
Oct 27, 2009	28.29	28.44	26.94	27.31	1,549,273	-0.71(-2.55%)
Oct 26, 2009	29.06	29.90	27.87	28.02	1,551,573	-1.03(-3.54%)
Oct 23, 2009	29.22	29.35	28.93	29.05	972,138	-0.79(-2.65%)
Oct 22, 2009	29.46	30.05	28.65	29.84	1,240,305	+0.34(+1.15%)
Oct 21, 2009	28.60	30.52	28.16	29.50	3,178,306	+0.82(+2.87%)
Oct 20, 2009	28.03	28.72	28.02	28.67	1,297,834	-0.13(-0.44%)
Oct 19, 2009	27.93	29.23	27.93	28.80	1,560,700	+0.93(+3.32%)
Oct 16, 2009	28.54	28.54	27.60	27.88	1,810,123	-0.78(-2.73%)
Oct 15, 2009	28.52	28.76	28.10	28.66	1,700,471	-0.13(-0.44%)
Oct 14, 2009	28.94	29.62	28.70	28.78	2,726,473	+0.59(+2.08%)
Oct 13, 2009	28.61	28.66	27.83	28.20	1,038,862	-0.46(-1.60%)
Oct 12, 2009	28.74	29.51	28.38	28.66	1,739,809	+0.14(+0.48%)
Oct 09, 2009	28.55	28.71	28.10	28.52	1,135,956	-0.03(-0.12%)
Oct 08, 2009	28.22	28.91	27.97	28.55	2,276,391	+0.44(+1.57%)
Oct 07, 2009	26.93	28.23	26.93	28.11	2,869,327	+1.02(+3.76%)
Oct 06, 2009	27.13	27.37	26.70	27.09	2,921,038	+0.28(+1.04%)
Oct 05, 2009	25.25	26.95	25.25	26.81	3,345,223	+1.75(+6.98%)
Oct 02, 2009	25.13	25.26	23.88	25.06	2,591,150	-0.50(-1.96%)

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.