Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.08	41.99	41.99	41.99	676,957	-1.20(-2.79%)
Dec 30, 2009	43.07	43.46	42.55	43.19	491,961	-0.04(-0.09%)
Dec 29, 2009	43.95	43.95	43.01	43.23	518,854	-0.48(-1.09%)
Dec 28, 2009	44.00	44.00	43.19	43.71	305,255	-0.22(-0.50%)
Dec 24, 2009	44.80	44.80	43.43	43.93	135,435	-0.40(-0.91%)
Dec 23, 2009	43.93	44.79	43.80	44.33	580,882	+0.91(+2.09%)
Dec 22, 2009	42.32	43.55	42.22	43.42	531,002	+1.32(+3.13%)
Dec 21, 2009	41.40	42.88	41.10	42.10	531,712	+0.89(+2.15%)
Dec 18, 2009	40.94	41.91	39.87	41.22	1,171,893	-0.32(-0.77%)
Dec 17, 2009	42.52	42.59	41.45	41.54	479,423	-1.34(-3.13%)
Dec 16, 2009	42.58	43.38	42.47	42.88	493,053	+0.89(+2.13%)
Dec 15, 2009	42.44	42.94	41.87	41.98	530,486	-0.75(-1.76%)
Dec 14, 2009	42.82	43.20	42.54	42.73	570,716	+0.59(+1.40%)
Dec 11, 2009	41.68	42.58	41.28	42.14	669,379	+0.73(+1.76%)
Dec 10, 2009	42.32	42.54	41.29	41.41	813,421	-0.67(-1.60%)
Dec 09, 2009	42.00	42.60	41.25	42.09	904,731	-0.15(-0.36%)
Dec 08, 2009	41.85	42.79	41.52	42.24	884,626	-0.05(-0.11%)
Dec 07, 2009	42.55	43.07	42.06	42.29	819,001	-0.49(-1.15%)
Dec 04, 2009	42.88	43.88	41.61	42.78	1,722,646	+0.54(+1.27%)
Dec 03, 2009	42.96	43.54	42.21	42.24	1,052,647	-0.98(-2.26%)
Dec 02, 2009	42.81	43.25	41.69	43.22	1,336,045	+0.55(+1.30%)
Dec 01, 2009	43.19	44.07	42.07	42.66	1,717,897	-0.09(-0.21%)
Nov 30, 2009	40.39	43.01	40.39	42.76	3,564,654	+2.13(+5.24%)
Nov 27, 2009	39.69	41.10	39.39	40.63	751,227	-1.27(-3.02%)
Nov 25, 2009	41.39	42.32	40.52	41.89	885,685	+1.33(+3.27%)
Nov 24, 2009	40.16	41.11	40.16	40.57	1,296,755	+0.34(+0.85%)
Nov 23, 2009	40.45	40.47	39.71	40.22	1,118,272	+0.82(+2.08%)
Nov 20, 2009	39.22	40.44	39.01	39.41	1,199,011	-0.54(-1.35%)
Nov 19, 2009	39.69	40.03	38.46	39.94	1,256,356	-0.29(-0.72%)
Nov 18, 2009	40.35	40.47	39.10	40.23	1,232,410	-0.22(-0.54%)
Nov 17, 2009	40.54	40.72	39.46	40.45	1,008,324	-0.47(-1.15%)
Nov 16, 2009	40.52	41.38	40.27	40.92	1,539,629	+0.90(+2.25%)
Nov 13, 2009	39.66	40.37	39.04	40.02	1,223,995	+0.95(+2.44%)
Nov 12, 2009	38.93	39.81	38.11	39.06	2,712,084	+0.16(+0.41%)
Nov 11, 2009	38.94	39.56	37.59	38.91	1,588,366	+0.61(+1.58%)
Nov 10, 2009	38.22	39.00	37.89	38.30	1,569,158	+0.03(+0.08%)
Nov 09, 2009	37.63	39.36	37.52	38.27	1,490,518	+0.99(+2.64%)
Nov 06, 2009	37.00	38.13	36.45	37.28	1,314,153	+1.02(+2.80%)
Nov 05, 2009	34.69	37.51	34.43	36.27	1,648,396	+1.65(+4.77%)
Nov 04, 2009	35.89	36.26	34.51	34.62	2,008,011	-1.05(-2.95%)
Nov 03, 2009	35.62	35.81	33.27	35.67	1,688,596	+1.32(+3.84%)
Nov 02, 2009	33.58	35.22	33.15	34.35	3,271,679	+2.61(+8.21%)
Oct 30, 2009	31.90	33.26	30.80	31.74	3,235,945	+1.78(+5.94%)
Oct 29, 2009	28.39	30.05	28.19	29.96	2,289,102	+1.86(+6.61%)
Oct 28, 2009	29.85	30.28	27.80	28.11	1,453,622	-1.81(-6.05%)
Oct 27, 2009	30.65	31.26	29.75	29.92	1,292,123	-0.51(-1.67%)
Oct 26, 2009	31.47	32.84	30.13	30.43	1,246,172	-1.11(-3.51%)
Oct 23, 2009	31.74	31.87	31.30	31.53	949,040	-1.52(-4.61%)
Oct 22, 2009	31.36	33.69	30.48	33.06	1,053,190	+1.58(+5.03%)
Oct 21, 2009	32.98	32.98	31.37	31.47	1,180,766	-0.15(-0.48%)
Oct 20, 2009	32.04	32.09	31.35	31.62	1,667,130	-2.07(-6.14%)
Oct 19, 2009	33.24	33.89	33.14	33.69	928,371	+0.76(+2.30%)
Oct 16, 2009	34.29	34.53	32.89	32.93	1,525,038	-1.59(-4.61%)
Oct 15, 2009	31.89	34.57	31.84	34.53	1,717,351	+2.06(+6.35%)
Oct 14, 2009	31.13	32.59	31.13	32.46	773,104	+1.62(+5.26%)
Oct 13, 2009	30.36	31.42	30.23	30.84	664,704	+0.33(+1.09%)
Oct 12, 2009	31.34	31.70	30.33	30.51	562,715	-0.69(-2.21%)
Oct 09, 2009	30.72	31.20	30.43	31.20	412,394	+0.54(+1.75%)
Oct 08, 2009	29.96	30.91	29.93	30.66	903,511	+1.08(+3.64%)
Oct 07, 2009	29.97	30.08	29.40	29.58	978,687	-0.45(-1.51%)
Oct 06, 2009	30.01	30.34	29.43	30.04	1,125,280	+0.50(+1.69%)
Oct 05, 2009	28.80	29.58	28.80	29.54	1,481,106	+0.83(+2.90%)
Oct 02, 2009	27.81	29.77	27.58	28.71	1,620,786	+0.68(+2.43%)

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.