Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.76	31.00	31.00	31.00	2,805,489	-0.70(-2.19%)
Dec 30, 2009	31.84	31.92	31.60	31.70	2,462,398	-0.24(-0.76%)
Dec 29, 2009	32.09	32.10	31.68	31.94	3,692,322	+0.06(+0.20%)
Dec 28, 2009	31.52	31.88	31.37	31.88	4,104,709	+0.46(+1.46%)
Dec 24, 2009	31.77	31.81	31.36	31.42	1,314,334	-0.29(-0.91%)
Dec 23, 2009	31.81	32.03	31.52	31.71	3,098,638	+0.00(+0.00%)
Dec 22, 2009	31.61	31.98	31.32	31.71	5,138,188	+0.31(+0.99%)
Dec 21, 2009	30.75	31.46	30.68	31.40	6,336,166	+0.70(+2.29%)
Dec 18, 2009	30.83	30.83	30.04	30.69	7,252,863	+0.09(+0.28%)
Dec 17, 2009	31.01	31.11	30.60	30.61	4,947,864	-0.71(-2.26%)
Dec 16, 2009	31.76	31.80	31.23	31.32	5,056,450	-0.23(-0.73%)
Dec 15, 2009	32.07	32.09	31.50	31.55	6,226,599	-0.75(-2.33%)
Dec 14, 2009	32.17	32.33	32.08	32.30	5,430,090	+0.33(+1.04%)
Dec 11, 2009	31.86	32.05	31.60	31.96	5,677,580	+0.43(+1.37%)
Dec 10, 2009	31.06	31.79	31.06	31.53	8,864,349	+0.67(+2.18%)
Dec 09, 2009	30.95	31.00	30.69	30.86	4,070,749	-0.07(-0.24%)
Dec 08, 2009	31.21	31.38	30.84	30.94	4,378,154	-0.41(-1.30%)
Dec 07, 2009	31.63	31.63	31.07	31.34	7,239,130	+0.47(+1.53%)
Dec 04, 2009	31.62	31.85	30.71	30.87	8,703,728	-0.28(-0.89%)
Dec 03, 2009	30.93	31.81	30.84	31.15	12,140,523	+0.26(+0.84%)
Dec 02, 2009	30.43	31.00	30.27	30.89	6,429,454	+0.44(+1.43%)
Dec 01, 2009	30.75	31.10	30.30	30.45	8,665,999	-0.10(-0.32%)
Nov 30, 2009	31.56	31.60	30.43	30.55	10,227,287	-0.75(-2.41%)
Nov 27, 2009	31.27	31.55	30.90	31.30	4,174,049	-0.63(-1.96%)
Nov 25, 2009	31.14	31.94	30.95	31.93	8,366,896	+0.99(+3.22%)
Nov 24, 2009	30.79	31.27	30.79	30.94	6,018,444	+0.12(+0.39%)
Nov 23, 2009	31.24	31.47	30.72	30.82	6,077,529	-0.21(-0.67%)
Nov 20, 2009	31.11	31.58	30.90	31.02	6,410,154	-0.21(-0.68%)
Nov 19, 2009	31.33	31.41	30.94	31.23	5,128,007	-0.21(-0.68%)
Nov 18, 2009	31.69	31.93	31.38	31.45	5,544,385	-0.41(-1.30%)
Nov 17, 2009	32.22	32.51	31.49	31.86	8,210,535	-0.35(-1.07%)
Nov 16, 2009	32.19	32.47	31.97	32.21	6,305,648	+0.29(+0.90%)
Nov 13, 2009	31.60	31.96	31.40	31.92	5,693,586	+0.51(+1.61%)
Nov 12, 2009	31.91	31.96	31.27	31.41	11,283,575	+0.03(+0.09%)
Nov 11, 2009	32.42	32.42	31.00	31.38	14,106,980	-1.02(-3.14%)
Nov 10, 2009	32.70	33.20	32.34	32.40	5,822,305	-0.35(-1.07%)
Nov 09, 2009	32.38	33.06	31.97	32.75	6,806,957	+0.17(+0.51%)
Nov 06, 2009	32.01	32.67	31.69	32.59	5,317,300	+0.80(+2.53%)
Nov 05, 2009	31.25	32.44	30.68	31.78	20,261,770	-0.72(-2.23%)
Nov 04, 2009	32.77	33.22	32.27	32.51	8,697,628	-0.10(-0.30%)
Nov 03, 2009	32.93	33.15	31.96	32.60	11,338,356	-0.59(-1.77%)
Nov 02, 2009	33.06	33.38	32.33	33.19	7,165,044	+0.29(+0.89%)
Oct 30, 2009	33.61	33.74	32.75	32.90	9,360,589	-0.58(-1.73%)
Oct 29, 2009	33.14	33.80	32.83	33.48	7,399,737	+0.81(+2.48%)
Oct 28, 2009	33.22	33.55	32.63	32.67	6,155,696	-0.63(-1.90%)
Oct 27, 2009	33.95	33.98	33.21	33.30	8,041,560	-0.55(-1.63%)
Oct 26, 2009	34.05	34.74	33.72	33.85	6,266,101	-0.18(-0.52%)
Oct 23, 2009	34.06	34.26	33.87	34.03	5,053,895	-0.39(-1.14%)
Oct 22, 2009	33.43	34.66	33.32	34.42	10,306,233	+1.20(+3.62%)
Oct 21, 2009	34.21	34.89	33.14	33.22	7,802,270	-1.20(-3.47%)
Oct 20, 2009	34.41	34.74	34.39	34.41	4,474,919	-0.34(-0.98%)
Oct 19, 2009	34.43	34.98	34.21	34.75	3,904,072	+0.44(+1.29%)
Oct 16, 2009	34.43	34.53	33.98	34.31	5,266,356	-0.32(-0.91%)
Oct 15, 2009	34.64	35.01	34.41	34.63	4,934,490	-0.29(-0.82%)
Oct 14, 2009	34.59	34.92	34.22	34.91	6,185,040	+0.64(+1.86%)
Oct 13, 2009	34.16	34.48	34.04	34.28	5,492,183	+0.14(+0.42%)
Oct 12, 2009	34.75	34.82	34.07	34.13	6,134,633	-0.38(-1.10%)
Oct 09, 2009	34.45	34.70	34.20	34.51	7,330,282	+0.03(+0.10%)
Oct 08, 2009	33.38	34.49	33.09	34.48	12,534,972	+0.82(+2.44%)
Oct 07, 2009	33.56	33.75	33.17	33.66	7,621,890	+0.62(+1.88%)
Oct 06, 2009	32.40	33.14	32.40	33.03	7,153,299	+0.72(+2.22%)
Oct 05, 2009	31.74	32.45	31.63	32.32	7,659,555	+0.78(+2.46%)
Oct 02, 2009	31.52	32.09	31.45	31.54	6,733,581	-0.21(-0.67%)

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.