Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.00	36.69	36.69	36.69	1,809,605	-0.15(-0.40%)
Dec 30, 2009	36.41	36.88	36.27	36.84	1,334,920	+0.24(+0.65%)
Dec 29, 2009	36.77	36.88	36.58	36.60	1,626,304	-0.05(-0.13%)
Dec 28, 2009	36.68	36.82	36.38	36.65	1,675,507	+0.10(+0.27%)
Dec 24, 2009	36.38	36.64	36.25	36.55	835,621	+0.22(+0.60%)
Dec 23, 2009	36.02	36.48	35.92	36.34	2,209,741	+0.43(+1.19%)
Dec 22, 2009	35.54	35.97	35.42	35.91	3,016,005	+0.46(+1.28%)
Dec 21, 2009	35.11	35.49	34.97	35.45	2,295,552	+0.39(+1.12%)
Dec 18, 2009	34.61	35.06	34.49	35.06	5,567,114	+0.85(+2.48%)
Dec 17, 2009	34.13	34.37	33.87	34.21	3,836,980	-0.08(-0.22%)
Dec 16, 2009	34.10	34.31	33.73	34.29	3,703,927	+0.41(+1.20%)
Dec 15, 2009	33.63	34.09	33.63	33.89	2,996,640	-0.10(-0.29%)
Dec 14, 2009	33.69	33.99	33.48	33.98	4,390,595	+0.29(+0.85%)
Dec 11, 2009	33.56	33.70	33.16	33.70	3,568,879	+0.32(+0.97%)
Dec 10, 2009	33.37	33.65	33.28	33.37	3,800,907	+0.12(+0.36%)
Dec 09, 2009	33.11	33.33	32.84	33.26	2,794,974	+0.13(+0.40%)
Dec 08, 2009	33.37	33.67	33.05	33.12	3,902,098	-0.54(-1.60%)
Dec 07, 2009	33.88	33.97	33.51	33.66	3,233,568	-0.43(-1.27%)
Dec 04, 2009	34.67	34.83	33.74	34.10	4,470,039	-0.05(-0.14%)
Dec 03, 2009	35.24	35.24	34.14	34.14	5,864,637	-0.88(-2.52%)
Dec 02, 2009	34.66	35.22	34.58	35.03	2,647,706	+0.45(+1.30%)
Dec 01, 2009	34.76	34.81	34.24	34.58	3,647,869	-0.08(-0.22%)
Nov 30, 2009	33.43	34.67	33.35	34.66	4,259,094	+1.26(+3.77%)
Nov 27, 2009	32.92	33.93	32.72	33.40	2,159,834	-0.36(-1.08%)
Nov 25, 2009	33.74	33.96	33.53	33.76	2,751,536	+0.10(+0.29%)
Nov 24, 2009	33.63	33.74	33.28	33.66	2,767,123	-0.06(-0.19%)
Nov 23, 2009	33.44	33.96	33.33	33.72	2,753,480	+0.64(+1.95%)
Nov 20, 2009	33.39	33.39	32.93	33.08	4,143,850	-0.30(-0.90%)
Nov 19, 2009	33.87	33.97	33.16	33.38	3,239,380	-0.71(-2.07%)
Nov 18, 2009	34.02	34.12	33.66	34.09	3,686,787	+0.06(+0.19%)
Nov 17, 2009	33.76	34.10	33.44	34.03	4,295,562	+0.48(+1.42%)
Nov 16, 2009	33.73	34.28	33.41	33.55	5,556,678	-0.09(-0.27%)
Nov 13, 2009	34.03	34.56	33.54	33.64	5,999,937	-0.80(-2.32%)
Nov 12, 2009	35.96	36.04	34.33	34.44	5,441,951	-1.72(-4.76%)
Nov 11, 2009	35.87	36.53	35.87	36.16	2,854,702	+0.48(+1.35%)
Nov 10, 2009	35.36	35.81	35.27	35.68	2,801,739	-0.02(-0.06%)
Nov 09, 2009	35.09	35.70	34.91	35.70	3,089,359	+0.88(+2.51%)
Nov 06, 2009	35.07	35.38	34.56	34.82	3,773,375	-0.48(-1.37%)
Nov 05, 2009	35.06	35.40	34.63	35.31	3,396,729	+0.44(+1.27%)
Nov 04, 2009	34.96	35.36	34.75	34.87	4,599,762	+0.11(+0.30%)
Nov 03, 2009	35.05	35.43	34.54	34.76	3,810,310	-0.72(-2.03%)
Nov 02, 2009	35.35	35.97	34.96	35.48	4,748,107	+0.29(+0.84%)
Oct 30, 2009	35.71	35.78	34.81	35.19	5,614,582	-0.74(-2.07%)
Oct 29, 2009	35.43	36.04	35.36	35.93	3,805,397	+0.93(+2.66%)
Oct 28, 2009	36.08	36.22	34.99	35.00	3,377,071	-1.15(-3.18%)
Oct 27, 2009	36.25	36.80	36.13	36.15	3,756,141	-0.22(-0.62%)
Oct 26, 2009	37.25	37.52	36.16	36.37	4,451,209	-0.84(-2.26%)
Oct 23, 2009	37.40	37.72	37.04	37.21	3,135,437	-0.53(-1.41%)
Oct 22, 2009	37.75	37.98	36.69	37.74	7,799,397	-0.18(-0.48%)
Oct 21, 2009	38.27	38.67	36.90	37.93	12,217,433	-2.30(-5.73%)
Oct 20, 2009	40.01	40.91	39.89	40.23	3,801,517	-0.58(-1.42%)
Oct 19, 2009	40.62	41.19	40.62	40.81	2,107,008	+0.02(+0.05%)
Oct 16, 2009	41.50	41.83	40.59	40.79	3,049,591	-1.16(-2.75%)
Oct 15, 2009	41.34	41.95	41.07	41.95	3,580,615	+0.51(+1.23%)
Oct 14, 2009	42.01	42.08	41.11	41.43	4,300,741	+0.02(+0.05%)
Oct 13, 2009	41.88	42.29	41.20	41.41	3,136,714	-0.79(-1.87%)
Oct 12, 2009	42.36	42.60	42.01	42.20	1,646,045	-0.13(-0.30%)
Oct 09, 2009	41.80	42.34	41.46	42.33	2,399,935	+0.66(+1.58%)
Oct 08, 2009	41.10	41.74	40.83	41.67	2,802,503	+0.92(+2.25%)
Oct 07, 2009	40.32	40.94	40.03	40.76	2,114,074	+0.25(+0.61%)
Oct 06, 2009	40.43	40.97	39.98	40.51	1,855,557	+0.23(+0.57%)
Oct 05, 2009	39.89	40.39	39.56	40.28	2,232,582	+0.73(+1.84%)
Oct 02, 2009	39.77	40.44	39.49	39.55	2,370,868	-0.43(-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.