Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.65	36.35	36.35	36.35	1,826,845	-0.15(-0.40%)
Dec 30, 2009	36.06	36.53	35.92	36.49	1,347,637	+0.24(+0.65%)
Dec 29, 2009	36.42	36.53	36.24	36.26	1,641,798	-0.05(-0.13%)
Dec 28, 2009	36.33	36.47	36.04	36.31	1,691,469	+0.10(+0.27%)
Dec 24, 2009	36.04	36.30	35.91	36.21	843,582	+0.22(+0.60%)
Dec 23, 2009	35.68	36.13	35.58	35.99	2,230,792	+0.42(+1.19%)
Dec 22, 2009	35.20	35.63	35.09	35.57	3,044,738	+0.45(+1.28%)
Dec 21, 2009	34.78	35.15	34.64	35.12	2,317,420	+0.39(+1.12%)
Dec 18, 2009	34.29	34.73	34.16	34.73	5,620,150	+0.84(+2.48%)
Dec 17, 2009	33.81	34.04	33.55	33.89	3,873,533	-0.08(-0.22%)
Dec 16, 2009	33.77	33.98	33.41	33.97	3,739,213	+0.40(+1.20%)
Dec 15, 2009	33.31	33.77	33.31	33.57	3,025,187	-0.10(-0.29%)
Dec 14, 2009	33.37	33.67	33.16	33.66	4,432,422	+0.28(+0.85%)
Dec 11, 2009	33.24	33.39	32.85	33.38	3,602,878	+0.32(+0.97%)
Dec 10, 2009	33.06	33.33	32.96	33.06	3,837,117	+0.12(+0.36%)
Dec 09, 2009	32.80	33.01	32.53	32.94	2,821,601	+0.13(+0.40%)
Dec 08, 2009	33.05	33.35	32.74	32.81	3,939,272	-0.34(-1.03%)
Dec 07, 2009	33.36	33.45	33.00	33.15	3,283,499	-0.43(-1.27%)
Dec 04, 2009	34.14	34.30	33.23	33.58	4,539,063	-0.05(-0.14%)
Dec 03, 2009	34.70	34.70	33.63	33.63	5,955,195	-0.87(-2.52%)
Dec 02, 2009	34.14	34.69	34.05	34.49	2,688,591	+0.44(+1.30%)
Dec 01, 2009	34.23	34.28	33.72	34.05	3,704,198	-0.08(-0.22%)
Nov 30, 2009	32.92	34.14	32.84	34.13	4,324,861	+1.24(+3.77%)
Nov 27, 2009	32.42	33.42	32.22	32.89	2,193,185	-0.36(-1.08%)
Nov 25, 2009	33.23	33.45	33.02	33.25	2,794,024	+0.10(+0.29%)
Nov 24, 2009	33.12	33.23	32.78	33.15	2,809,851	-0.06(-0.19%)
Nov 23, 2009	32.94	33.44	32.82	33.21	2,795,997	+0.63(+1.95%)
Nov 20, 2009	32.88	32.88	32.43	32.58	4,207,837	-0.30(-0.90%)
Nov 19, 2009	33.36	33.45	32.65	32.87	3,289,401	-0.70(-2.07%)
Nov 18, 2009	33.50	33.60	33.15	33.57	3,743,717	+0.06(+0.19%)
Nov 17, 2009	33.25	33.58	32.94	33.51	4,361,892	+0.47(+1.42%)
Nov 16, 2009	33.22	33.76	32.90	33.04	5,642,481	-0.09(-0.27%)
Nov 13, 2009	33.52	34.04	33.03	33.13	6,092,585	-0.79(-2.32%)
Nov 12, 2009	35.41	35.49	33.81	33.92	5,525,983	-1.70(-4.76%)
Nov 11, 2009	35.33	35.97	35.33	35.61	2,898,782	+0.48(+1.35%)
Nov 10, 2009	34.83	35.26	34.73	35.14	2,845,002	-0.02(-0.06%)
Nov 09, 2009	34.56	35.16	34.38	35.16	3,137,063	+0.86(+2.51%)
Nov 06, 2009	34.54	34.85	34.03	34.29	3,831,641	-0.48(-1.37%)
Nov 05, 2009	34.52	34.86	34.11	34.77	3,449,180	+0.43(+1.27%)
Nov 04, 2009	34.43	34.82	34.22	34.34	4,670,789	+0.10(+0.30%)
Nov 03, 2009	34.52	34.89	34.02	34.23	3,869,147	-0.71(-2.03%)
Nov 02, 2009	34.81	35.43	34.43	34.94	4,821,425	+0.29(+0.84%)
Oct 30, 2009	35.17	35.23	34.28	34.65	5,701,279	-0.73(-2.07%)
Oct 29, 2009	34.89	35.49	34.83	35.38	3,864,158	+0.92(+2.66%)
Oct 28, 2009	35.54	35.67	34.45	34.47	3,429,218	-1.13(-3.18%)
Oct 27, 2009	35.69	36.24	35.58	35.60	3,814,142	-0.22(-0.62%)
Oct 26, 2009	36.68	36.95	35.61	35.82	4,519,942	-0.83(-2.26%)
Oct 23, 2009	36.83	37.15	36.48	36.65	3,183,853	-0.52(-1.41%)
Oct 22, 2009	37.18	37.40	36.14	37.17	7,919,831	-0.18(-0.48%)
Oct 21, 2009	37.69	38.08	36.34	37.35	12,406,089	-2.27(-5.73%)
Oct 20, 2009	39.40	40.29	39.28	39.62	3,860,218	-0.57(-1.42%)
Oct 19, 2009	40.00	40.56	40.00	40.19	2,139,543	+0.02(+0.05%)
Oct 16, 2009	40.87	41.19	39.98	40.17	3,096,681	-1.14(-2.75%)
Oct 15, 2009	40.71	41.31	40.45	41.31	3,635,905	+0.50(+1.23%)
Oct 14, 2009	41.37	41.44	40.48	40.80	4,367,151	+0.02(+0.05%)
Oct 13, 2009	41.25	41.65	40.58	40.78	3,185,150	-0.78(-1.87%)
Oct 12, 2009	41.71	41.96	41.37	41.56	1,671,463	-0.12(-0.30%)
Oct 09, 2009	41.16	41.69	40.83	41.69	2,436,994	+0.65(+1.58%)
Oct 08, 2009	40.47	41.11	40.21	41.04	2,845,777	+0.90(+2.25%)
Oct 07, 2009	39.71	40.32	39.42	40.14	2,146,718	+0.24(+0.61%)
Oct 06, 2009	39.82	40.34	39.37	39.89	1,884,209	+0.23(+0.57%)
Oct 05, 2009	39.28	39.78	38.96	39.67	2,267,057	+0.72(+1.84%)
Oct 02, 2009	39.17	39.83	38.89	38.95	2,407,477	-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.