Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.29	31.58	31.58	31.58	734,300	-0.70(-2.17%)
Dec 30, 2009	32.53	32.62	31.99	32.28	847,596	+0.28(+0.88%)
Dec 29, 2009	32.86	33.12	31.96	32.00	966,943	-0.90(-2.72%)
Dec 28, 2009	32.66	33.46	32.52	32.89	1,078,301	+0.28(+0.86%)
Dec 24, 2009	32.08	32.82	32.08	32.61	577,449	+0.72(+2.25%)
Dec 23, 2009	32.18	32.47	31.68	31.89	1,449,877	-0.38(-1.16%)
Dec 22, 2009	31.99	32.73	31.66	32.27	1,628,984	+0.26(+0.80%)
Dec 21, 2009	32.06	32.33	31.77	32.01	1,444,441	+0.05(+0.16%)
Dec 18, 2009	32.16	32.71	31.77	31.96	2,775,158	+0.34(+1.08%)
Dec 17, 2009	30.27	33.00	30.27	31.62	4,712,312	+1.28(+4.22%)
Dec 16, 2009	31.05	31.32	30.34	30.34	1,980,194	-0.55(-1.79%)
Dec 15, 2009	30.09	31.42	29.19	30.90	4,295,830	-0.08(-0.25%)
Dec 14, 2009	29.92	32.51	29.45	30.97	16,534,454	-3.96(-11.33%)
Dec 11, 2009	34.53	35.45	34.08	34.93	1,580,263	+0.79(+2.32%)
Dec 10, 2009	34.63	34.96	33.85	34.14	1,646,559	-0.26(-0.74%)
Dec 09, 2009	33.69	34.63	32.91	34.39	1,693,701	+0.72(+2.15%)
Dec 08, 2009	34.21	34.33	33.35	33.67	1,565,473	-0.55(-1.62%)
Dec 07, 2009	35.42	35.73	34.13	34.22	1,799,178	-1.27(-3.58%)
Dec 04, 2009	35.12	35.81	34.10	35.49	2,539,264	+1.44(+4.23%)
Dec 03, 2009	33.79	34.99	33.16	34.05	2,972,014	+0.78(+2.33%)
Dec 02, 2009	34.44	34.88	33.26	33.28	1,842,175	-1.16(-3.37%)
Dec 01, 2009	34.03	34.88	33.98	34.44	1,639,829	+0.55(+1.64%)
Nov 30, 2009	32.50	33.99	32.39	33.88	2,752,799	+1.18(+3.60%)
Nov 27, 2009	32.24	33.17	31.87	32.70	497,896	-0.62(-1.87%)
Nov 25, 2009	32.85	33.66	32.71	33.33	1,632,573	+0.57(+1.74%)
Nov 24, 2009	32.00	32.86	31.78	32.76	1,769,431	+0.79(+2.48%)
Nov 23, 2009	33.09	33.25	31.87	31.96	1,549,948	-0.42(-1.29%)
Nov 20, 2009	33.15	33.23	32.07	32.38	1,924,121	-1.01(-3.04%)
Nov 19, 2009	33.53	33.71	32.95	33.40	1,512,813	-0.61(-1.78%)
Nov 18, 2009	33.31	34.74	32.89	34.00	2,575,569	+0.80(+2.41%)
Nov 17, 2009	33.28	33.55	32.77	33.20	2,085,641	-0.08(-0.23%)
Nov 16, 2009	33.95	34.09	33.19	33.28	2,047,748	-0.57(-1.69%)
Nov 13, 2009	33.91	34.02	33.51	33.85	1,581,641	+0.19(+0.56%)
Nov 12, 2009	34.26	34.46	33.55	33.66	2,253,309	-0.67(-1.94%)
Nov 11, 2009	33.83	34.53	33.74	34.32	2,905,568	+1.06(+3.18%)
Nov 10, 2009	32.23	33.31	32.11	33.27	2,002,149	+0.82(+2.52%)
Nov 09, 2009	31.54	32.72	31.37	32.45	1,712,831	+1.16(+3.71%)
Nov 06, 2009	31.26	31.43	30.45	31.29	1,449,127	-0.01(-0.03%)
Nov 05, 2009	30.73	31.71	30.73	31.30	2,101,456	+0.84(+2.74%)
Nov 04, 2009	30.26	31.13	29.93	30.46	3,252,794	+0.37(+1.22%)
Nov 03, 2009	27.84	30.27	27.84	30.09	5,113,470	+2.95(+10.87%)
Nov 02, 2009	26.79	27.67	26.06	27.14	2,492,934	+0.49(+1.82%)
Oct 30, 2009	26.94	27.54	26.09	26.66	2,051,257	-0.42(-1.54%)
Oct 29, 2009	26.17	27.25	26.01	27.08	1,359,877	+1.14(+4.41%)
Oct 28, 2009	27.54	27.54	25.71	25.93	2,003,462	-1.49(-5.44%)
Oct 27, 2009	28.41	28.56	27.06	27.43	1,542,533	-0.72(-2.55%)
Oct 26, 2009	29.19	30.04	27.99	28.14	1,544,823	-1.03(-3.54%)
Oct 23, 2009	29.34	29.48	29.05	29.17	967,909	-0.79(-2.65%)
Oct 22, 2009	29.59	30.19	28.77	29.97	1,234,909	+0.34(+1.15%)
Oct 21, 2009	28.72	30.65	28.29	29.63	3,164,478	+0.83(+2.87%)
Oct 20, 2009	28.15	28.85	28.14	28.80	1,292,188	-0.13(-0.44%)
Oct 19, 2009	28.05	29.36	28.05	28.93	1,553,909	+0.93(+3.32%)
Oct 16, 2009	28.66	28.66	27.72	28.00	1,802,248	-0.78(-2.73%)
Oct 15, 2009	28.64	28.88	28.22	28.78	1,693,072	-0.13(-0.44%)
Oct 14, 2009	29.07	29.75	28.82	28.91	2,714,611	+0.59(+2.08%)
Oct 13, 2009	28.74	28.78	27.95	28.32	1,034,342	-0.46(-1.60%)
Oct 12, 2009	28.87	29.63	28.50	28.78	1,732,239	+0.14(+0.48%)
Oct 09, 2009	28.67	28.83	28.23	28.64	1,131,014	-0.03(-0.12%)
Oct 08, 2009	28.35	29.04	28.09	28.68	2,266,487	+0.44(+1.57%)
Oct 07, 2009	27.05	28.36	27.05	28.24	2,856,844	+1.02(+3.76%)
Oct 06, 2009	27.25	27.49	26.82	27.21	2,908,329	+0.28(+1.04%)
Oct 05, 2009	25.36	27.07	25.36	26.93	3,330,669	+1.76(+6.98%)
Oct 02, 2009	25.24	25.37	23.99	25.17	2,579,877	-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.