Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.67	36.36	36.36	36.36	1,826,155	-0.15(-0.40%)
Dec 30, 2009	36.08	36.54	35.94	36.51	1,347,128	+0.24(+0.65%)
Dec 29, 2009	36.44	36.54	36.25	36.27	1,641,177	-0.05(-0.13%)
Dec 28, 2009	36.35	36.49	36.05	36.32	1,690,830	+0.10(+0.27%)
Dec 24, 2009	36.05	36.31	35.92	36.22	843,263	+0.22(+0.60%)
Dec 23, 2009	35.70	36.15	35.60	36.01	2,229,950	+0.42(+1.19%)
Dec 22, 2009	35.22	35.64	35.10	35.58	3,043,587	+0.45(+1.28%)
Dec 21, 2009	34.79	35.17	34.65	35.13	2,316,545	+0.39(+1.12%)
Dec 18, 2009	34.30	34.75	34.18	34.74	5,618,027	+0.84(+2.48%)
Dec 17, 2009	33.82	34.06	33.56	33.90	3,872,070	-0.08(-0.22%)
Dec 16, 2009	33.79	33.99	33.43	33.98	3,737,800	+0.40(+1.20%)
Dec 15, 2009	33.32	33.78	33.32	33.58	3,024,045	-0.10(-0.29%)
Dec 14, 2009	33.38	33.68	33.17	33.68	4,430,748	+0.28(+0.85%)
Dec 11, 2009	33.25	33.40	32.86	33.39	3,601,517	+0.32(+0.97%)
Dec 10, 2009	33.07	33.34	32.97	33.07	3,835,668	+0.12(+0.36%)
Dec 09, 2009	32.81	33.02	32.54	32.95	2,820,535	+0.13(+0.40%)
Dec 08, 2009	33.07	33.36	32.75	32.82	3,937,784	-0.34(-1.03%)
Dec 07, 2009	33.38	33.46	33.01	33.16	3,282,258	-0.43(-1.27%)
Dec 04, 2009	34.16	34.31	33.24	33.59	4,537,348	-0.05(-0.14%)
Dec 03, 2009	34.71	34.71	33.64	33.64	5,952,945	-0.87(-2.52%)
Dec 02, 2009	34.15	34.70	34.07	34.51	2,687,575	+0.44(+1.30%)
Dec 01, 2009	34.25	34.29	33.73	34.07	3,702,798	-0.08(-0.22%)
Nov 30, 2009	32.93	34.16	32.85	34.14	4,323,226	+1.24(+3.77%)
Nov 27, 2009	32.43	33.43	32.23	32.90	2,192,356	-0.36(-1.08%)
Nov 25, 2009	33.24	33.46	33.03	33.26	2,792,968	+0.10(+0.29%)
Nov 24, 2009	33.13	33.24	32.79	33.16	2,808,790	-0.06(-0.19%)
Nov 23, 2009	32.95	33.45	32.83	33.22	2,794,941	+0.63(+1.95%)
Nov 20, 2009	32.89	32.89	32.44	32.59	4,206,247	-0.30(-0.90%)
Nov 19, 2009	33.37	33.47	32.67	32.89	3,288,158	-0.70(-2.07%)
Nov 18, 2009	33.51	33.62	33.16	33.58	3,742,302	+0.06(+0.19%)
Nov 17, 2009	33.26	33.59	32.95	33.52	4,360,243	+0.47(+1.42%)
Nov 16, 2009	33.23	33.77	32.91	33.05	5,640,349	-0.09(-0.27%)
Nov 13, 2009	33.53	34.05	33.05	33.14	6,090,283	-0.79(-2.32%)
Nov 12, 2009	35.43	35.50	33.82	33.93	5,523,895	-1.70(-4.76%)
Nov 11, 2009	35.34	35.98	35.34	35.63	2,897,687	+0.48(+1.35%)
Nov 10, 2009	34.84	35.28	34.74	35.15	2,843,926	-0.02(-0.06%)
Nov 09, 2009	34.57	35.17	34.39	35.17	3,135,878	+0.86(+2.51%)
Nov 06, 2009	34.55	34.86	34.05	34.31	3,830,193	-0.48(-1.37%)
Nov 05, 2009	34.54	34.87	34.12	34.78	3,447,876	+0.43(+1.27%)
Nov 04, 2009	34.45	34.83	34.23	34.35	4,669,024	+0.10(+0.30%)
Nov 03, 2009	34.53	34.91	34.03	34.25	3,867,684	-0.71(-2.03%)
Nov 02, 2009	34.82	35.44	34.45	34.96	4,819,603	+0.29(+0.84%)
Oct 30, 2009	35.18	35.25	34.29	34.67	5,699,125	-0.73(-2.07%)
Oct 29, 2009	34.90	35.50	34.84	35.40	3,862,698	+0.92(+2.66%)
Oct 28, 2009	35.55	35.68	34.47	34.48	3,427,922	-1.13(-3.18%)
Oct 27, 2009	35.71	36.25	35.59	35.61	3,812,700	-0.22(-0.62%)
Oct 26, 2009	36.69	36.96	35.63	35.83	4,518,234	-0.83(-2.26%)
Oct 23, 2009	36.84	37.16	36.49	36.66	3,182,650	-0.52(-1.41%)
Oct 22, 2009	37.19	37.41	36.15	37.18	7,916,838	-0.18(-0.48%)
Oct 21, 2009	37.70	38.09	36.35	37.36	12,401,400	-2.27(-5.73%)
Oct 20, 2009	39.41	40.30	39.30	39.63	3,858,760	-0.57(-1.42%)
Oct 19, 2009	40.01	40.58	40.01	40.21	2,138,735	+0.02(+0.05%)
Oct 16, 2009	40.89	41.21	39.99	40.19	3,095,511	-1.14(-2.75%)
Oct 15, 2009	40.73	41.32	40.46	41.32	3,634,530	+0.50(+1.23%)
Oct 14, 2009	41.39	41.45	40.50	40.82	4,365,501	+0.02(+0.05%)
Oct 13, 2009	41.26	41.66	40.59	40.80	3,183,946	-0.78(-1.87%)
Oct 12, 2009	41.73	41.97	41.39	41.58	1,670,831	-0.12(-0.30%)
Oct 09, 2009	41.18	41.71	40.84	41.70	2,436,073	+0.65(+1.58%)
Oct 08, 2009	40.49	41.12	40.23	41.05	2,844,702	+0.90(+2.25%)
Oct 07, 2009	39.72	40.34	39.43	40.15	2,145,907	+0.24(+0.60%)
Oct 06, 2009	39.83	40.36	39.38	39.91	1,883,497	+0.23(+0.57%)
Oct 05, 2009	39.30	39.79	38.98	39.68	2,266,200	+0.72(+1.84%)
Oct 02, 2009	39.18	39.84	38.91	38.96	2,406,567	-0.42(-1.07%)

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.