Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.67	34.99	34.99	34.99	1,434,000	-0.52(-1.46%)
Dec 30, 2009	35.58	35.80	35.30	35.51	1,232,829	-0.13(-0.36%)
Dec 29, 2009	35.40	35.84	35.27	35.64	2,033,896	+0.21(+0.59%)
Dec 28, 2009	34.73	35.47	34.41	35.43	2,003,662	+0.83(+2.40%)
Dec 24, 2009	34.41	34.88	34.31	34.60	512,814	+0.13(+0.38%)
Dec 23, 2009	34.09	34.56	33.78	34.47	1,089,948	+0.59(+1.74%)
Dec 22, 2009	34.05	34.25	33.69	33.88	988,520	+0.00(+0.00%)
Dec 21, 2009	33.35	33.94	33.24	33.88	1,260,095	+0.67(+2.02%)
Dec 18, 2009	33.57	33.57	32.32	33.21	2,687,174	-0.12(-0.36%)
Dec 17, 2009	33.16	33.49	32.78	33.33	1,911,102	-0.09(-0.27%)
Dec 16, 2009	33.50	33.75	33.32	33.42	2,148,643	+0.03(+0.09%)
Dec 15, 2009	34.08	34.28	33.37	33.39	1,681,828	-0.98(-2.85%)
Dec 14, 2009	33.87	34.39	33.44	34.37	1,983,967	+0.73(+2.17%)
Dec 11, 2009	33.21	33.66	33.04	33.64	2,653,968	+0.72(+2.19%)
Dec 10, 2009	32.37	33.17	32.27	32.92	3,500,315	+0.67(+2.08%)
Dec 09, 2009	32.24	32.31	31.57	32.25	2,942,827	-0.14(-0.43%)
Dec 08, 2009	32.41	32.98	31.93	32.39	2,478,363	-0.18(-0.55%)
Dec 07, 2009	33.27	33.27	32.48	32.57	2,616,853	-0.53(-1.60%)
Dec 04, 2009	33.15	33.64	32.73	33.10	4,290,360	+0.62(+1.91%)
Dec 03, 2009	32.47	33.29	32.20	32.48	4,176,873	+0.07(+0.22%)
Dec 02, 2009	32.72	33.04	32.25	32.41	3,598,646	-0.44(-1.34%)
Dec 01, 2009	32.08	33.05	32.08	32.85	4,058,593	+1.21(+3.82%)
Nov 30, 2009	31.57	31.85	30.78	31.64	3,375,011	-0.18(-0.57%)
Nov 27, 2009	31.84	32.60	31.67	31.82	1,453,239	-0.81(-2.48%)
Nov 25, 2009	31.96	32.71	31.84	32.63	3,126,000	+1.00(+3.16%)
Nov 24, 2009	31.58	31.66	31.07	31.63	2,807,034	+0.15(+0.47%)
Nov 23, 2009	32.47	32.71	31.34	31.48	3,271,838	-0.70(-2.17%)
Nov 20, 2009	32.22	32.76	32.01	32.18	2,358,048	-0.08(-0.25%)
Nov 19, 2009	32.89	33.01	31.97	32.26	3,480,517	-0.82(-2.48%)
Nov 18, 2009	33.57	33.80	33.00	33.08	3,226,441	-0.64(-1.90%)
Nov 17, 2009	34.37	34.51	33.39	33.72	2,577,910	-0.84(-2.43%)
Nov 16, 2009	34.35	34.67	34.13	34.56	2,118,683	+0.61(+1.80%)
Nov 13, 2009	34.13	34.40	33.17	33.95	4,806,448	+1.15(+3.51%)
Nov 12, 2009	32.24	33.24	31.57	32.80	5,202,565	+0.53(+1.64%)
Nov 11, 2009	33.20	33.22	31.91	32.27	3,859,559	-0.50(-1.53%)
Nov 10, 2009	32.63	33.03	32.44	32.77	2,612,976	+0.08(+0.24%)
Nov 09, 2009	32.85	33.22	32.63	32.69	3,724,494	+0.26(+0.80%)
Nov 06, 2009	32.05	32.78	31.77	32.43	2,872,688	+0.42(+1.31%)
Nov 05, 2009	32.36	32.40	30.79	32.01	4,377,223	-0.31(-0.96%)
Nov 04, 2009	32.72	33.26	32.28	32.32	3,109,729	-0.23(-0.71%)
Nov 03, 2009	32.10	32.82	31.77	32.55	2,915,861	+0.35(+1.09%)
Nov 02, 2009	31.55	32.31	30.99	32.20	2,943,250	+0.82(+2.61%)
Oct 30, 2009	32.28	32.69	31.25	31.38	3,504,747	-1.15(-3.54%)
Oct 29, 2009	31.80	32.74	31.34	32.53	4,079,958	+1.79(+5.82%)
Oct 28, 2009	32.04	32.11	30.64	30.74	3,592,357	-1.16(-3.64%)
Oct 27, 2009	33.12	33.29	31.54	31.90	2,815,616	-1.07(-3.25%)
Oct 26, 2009	32.95	33.92	32.74	32.97	2,813,431	+0.17(+0.52%)
Oct 23, 2009	33.16	33.98	32.67	32.80	3,308,418	-1.06(-3.13%)
Oct 22, 2009	32.30	33.94	32.30	33.86	3,624,490	+1.53(+4.73%)
Oct 21, 2009	32.70	33.99	32.23	32.33	4,003,560	-0.35(-1.07%)
Oct 20, 2009	32.66	33.20	32.49	32.68	2,121,813	-0.65(-1.95%)
Oct 19, 2009	32.62	33.49	32.54	33.33	2,251,409	+0.61(+1.86%)
Oct 16, 2009	32.08	32.93	31.60	32.72	3,494,247	+0.55(+1.71%)
Oct 15, 2009	32.06	32.53	31.75	32.17	2,345,726	-0.20(-0.62%)
Oct 14, 2009	31.45	32.54	31.40	32.37	4,204,437	+1.42(+4.59%)
Oct 13, 2009	31.32	31.54	30.89	30.95	1,972,478	-0.42(-1.34%)
Oct 12, 2009	31.70	31.85	31.09	31.37	1,353,407	+0.20(+0.64%)
Oct 09, 2009	31.42	31.59	30.75	31.17	2,548,661	-0.53(-1.67%)
Oct 08, 2009	31.23	31.91	31.02	31.70	2,094,162	+0.83(+2.69%)
Oct 07, 2009	30.95	31.43	30.62	30.87	1,868,210	-0.33(-1.06%)
Oct 06, 2009	30.62	31.20	30.28	31.20	3,355,972	+1.20(+4.00%)
Oct 05, 2009	29.15	30.10	28.93	30.00	2,556,135	+1.09(+3.77%)
Oct 02, 2009	28.80	29.58	28.70	28.91	3,388,439	-0.40(-1.36%)

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.