Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.03	32.74	32.74	32.74	4,780,497	-0.22(-0.68%)
Dec 30, 2009	32.78	32.97	32.65	32.96	4,344,287	+0.08(+0.25%)
Dec 29, 2009	32.94	33.00	32.76	32.88	5,556,743	+0.09(+0.27%)
Dec 28, 2009	32.91	33.15	32.69	32.80	6,199,459	-0.14(-0.41%)
Dec 24, 2009	33.05	33.32	32.84	32.93	2,229,043	-0.14(-0.41%)
Dec 23, 2009	33.14	33.24	32.80	33.07	6,854,196	+0.04(+0.12%)
Dec 22, 2009	33.38	33.42	32.76	33.03	7,624,663	-0.37(-1.09%)
Dec 21, 2009	32.76	33.52	32.52	33.39	11,852,859	+0.74(+2.26%)
Dec 18, 2009	32.26	32.73	31.75	32.65	15,502,537	+0.50(+1.56%)
Dec 17, 2009	32.04	32.45	31.88	32.15	11,245,394	-0.01(-0.02%)
Dec 16, 2009	32.41	32.49	32.13	32.16	7,949,246	-0.10(-0.31%)
Dec 15, 2009	32.33	32.42	32.06	32.26	10,375,680	-0.12(-0.38%)
Dec 14, 2009	32.20	32.43	32.18	32.38	13,265,744	+0.62(+1.94%)
Dec 11, 2009	31.25	31.83	31.18	31.77	11,158,557	+0.64(+2.04%)
Dec 10, 2009	30.83	31.25	30.58	31.13	11,443,809	+0.47(+1.52%)
Dec 09, 2009	30.93	30.95	30.53	30.66	9,814,541	-0.39(-1.24%)
Dec 08, 2009	31.20	31.27	30.74	31.05	9,411,234	-0.32(-1.01%)
Dec 07, 2009	30.89	31.48	30.89	31.37	12,767,842	+0.47(+1.53%)
Dec 04, 2009	31.79	31.94	30.58	30.89	25,870,388	-0.48(-1.53%)
Dec 03, 2009	31.87	31.98	31.17	31.37	21,225,684	-0.93(-2.87%)
Dec 02, 2009	31.64	32.35	31.59	32.30	16,645,321	+0.64(+2.01%)
Dec 01, 2009	31.86	31.98	31.57	31.67	14,097,832	+0.15(+0.47%)
Nov 30, 2009	32.12	32.27	31.13	31.52	19,010,514	-0.77(-2.39%)
Nov 27, 2009	31.76	32.45	31.56	32.29	6,270,148	-0.09(-0.27%)
Nov 25, 2009	32.17	32.52	32.07	32.38	6,403,257	+0.25(+0.78%)
Nov 24, 2009	31.88	32.19	31.85	32.13	8,661,460	+0.14(+0.42%)
Nov 23, 2009	32.44	32.44	31.92	31.99	10,602,319	-0.14(-0.42%)
Nov 20, 2009	32.31	32.61	31.95	32.13	11,419,081	-0.30(-0.92%)
Nov 19, 2009	32.45	32.58	32.14	32.42	12,921,601	+0.02(+0.06%)
Nov 18, 2009	32.66	32.67	32.30	32.40	17,125,868	-0.49(-1.50%)
Nov 17, 2009	34.05	34.12	32.03	32.90	34,812,208	-1.03(-3.02%)
Nov 16, 2009	33.25	33.96	33.22	33.92	16,257,793	+0.88(+2.65%)
Nov 13, 2009	32.78	33.11	32.49	33.05	14,869,358	+0.04(+0.12%)
Nov 12, 2009	33.81	33.99	32.85	33.01	13,961,475	-0.80(-2.35%)
Nov 11, 2009	34.25	34.41	33.59	33.80	7,863,091	-0.26(-0.75%)
Nov 10, 2009	34.02	34.30	33.69	34.06	6,585,457	+0.03(+0.08%)
Nov 09, 2009	33.69	34.06	33.42	34.03	13,034,931	+0.51(+1.51%)
Nov 06, 2009	33.46	33.71	33.15	33.52	7,847,611	+0.51(+1.54%)
Nov 05, 2009	33.23	33.58	32.65	33.02	12,269,130	-0.22(-0.65%)
Nov 04, 2009	33.32	33.59	33.13	33.23	10,722,367	+0.01(+0.04%)
Nov 03, 2009	33.13	33.61	32.82	33.22	10,555,635	-0.06(-0.18%)
Nov 02, 2009	32.80	33.52	32.59	33.28	10,574,847	+0.61(+1.88%)
Oct 30, 2009	33.34	33.94	32.65	32.67	15,070,919	-0.74(-2.22%)
Oct 29, 2009	32.93	33.46	32.72	33.41	11,002,364	+0.87(+2.67%)
Oct 28, 2009	33.11	33.44	32.48	32.54	14,188,366	-0.14(-0.43%)
Oct 27, 2009	32.97	33.27	32.49	32.68	9,684,899	-0.29(-0.88%)
Oct 26, 2009	33.15	33.73	32.80	32.97	7,342,750	-0.10(-0.31%)
Oct 23, 2009	33.07	33.23	32.92	33.07	8,853,045	-0.31(-0.93%)
Oct 22, 2009	33.06	33.69	32.93	33.38	10,137,517	+0.40(+1.21%)
Oct 21, 2009	33.90	34.24	32.92	32.98	11,686,647	-0.72(-2.14%)
Oct 20, 2009	33.44	33.85	33.40	33.71	6,431,295	-0.28(-0.83%)
Oct 19, 2009	33.90	34.20	33.76	33.99	7,661,079	+0.21(+0.62%)
Oct 16, 2009	33.91	33.95	33.49	33.78	10,035,205	-0.23(-0.67%)
Oct 15, 2009	34.48	34.50	33.73	34.01	12,793,603	-0.63(-1.81%)
Oct 14, 2009	34.35	34.92	33.96	34.64	13,764,262	+0.84(+2.50%)
Oct 13, 2009	33.48	34.30	33.46	33.79	11,380,277	+0.34(+1.01%)
Oct 12, 2009	34.17	34.23	33.42	33.46	10,782,149	-0.20(-0.58%)
Oct 09, 2009	33.33	33.69	33.11	33.65	12,232,610	+0.37(+1.11%)
Oct 08, 2009	32.18	33.48	32.05	33.28	17,931,340	+0.56(+1.71%)
Oct 07, 2009	32.36	32.82	32.28	32.72	10,839,150	+0.28(+0.87%)
Oct 06, 2009	32.10	32.50	32.10	32.44	10,489,925	+0.78(+2.47%)
Oct 05, 2009	31.14	31.78	31.09	31.66	8,085,395	+0.61(+1.98%)
Oct 02, 2009	31.05	31.39	30.85	31.04	9,035,277	-0.37(-1.18%)

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.