Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.65	36.25	36.25	36.25	3,730,612	-0.51(-1.39%)
Dec 30, 2009	36.80	37.00	36.56	36.77	4,109,353	-0.23(-0.63%)
Dec 29, 2009	36.65	37.09	36.65	37.00	4,077,552	+0.37(+1.02%)
Dec 28, 2009	36.88	36.88	36.48	36.63	2,829,921	-0.10(-0.28%)
Dec 24, 2009	36.77	36.87	36.68	36.73	1,083,607	+0.08(+0.21%)
Dec 23, 2009	36.90	37.11	36.56	36.65	4,220,786	-0.37(-0.99%)
Dec 22, 2009	37.17	37.33	36.93	37.02	4,945,665	+0.10(+0.27%)
Dec 21, 2009	36.72	37.08	36.72	36.92	5,052,226	+0.28(+0.76%)
Dec 18, 2009	36.99	37.11	36.45	36.64	8,914,919	-0.16(-0.43%)
Dec 17, 2009	36.79	36.96	36.32	36.80	6,567,623	-0.91(-2.41%)
Dec 16, 2009	37.51	37.76	37.20	37.71	7,055,162	+0.27(+0.71%)
Dec 15, 2009	37.20	37.70	37.11	37.44	7,411,031	+0.16(+0.44%)
Dec 14, 2009	37.06	37.28	36.96	37.28	5,720,234	+0.62(+1.69%)
Dec 11, 2009	36.56	37.11	36.44	36.66	7,876,145	+0.24(+0.66%)
Dec 10, 2009	36.71	36.92	36.18	36.42	7,867,900	-0.08(-0.23%)
Dec 09, 2009	36.66	36.77	36.27	36.50	6,519,166	+0.01(+0.03%)
Dec 08, 2009	37.07	37.07	36.31	36.49	10,095,118	-0.08(-0.22%)
Dec 07, 2009	36.63	36.63	36.40	36.57	6,896,952	+0.00(+0.00%)
Dec 04, 2009	36.84	36.97	36.24	36.57	7,878,500	+0.19(+0.52%)
Dec 03, 2009	36.58	36.74	36.34	36.38	8,401,378	-0.21(-0.57%)
Dec 02, 2009	36.60	36.81	36.44	36.59	6,435,284	+0.01(+0.03%)
Dec 01, 2009	36.59	36.75	36.46	36.58	6,327,709	+0.26(+0.71%)
Nov 30, 2009	36.18	36.63	36.02	36.32	6,838,261	+0.03(+0.07%)
Nov 27, 2009	36.10	36.48	35.71	36.29	3,295,668	-0.49(-1.32%)
Nov 25, 2009	36.66	36.94	36.61	36.78	4,754,660	+0.19(+0.52%)
Nov 24, 2009	36.78	36.92	36.45	36.59	5,735,134	-0.16(-0.45%)
Nov 23, 2009	36.65	37.16	36.54	36.75	6,419,549	+0.41(+1.13%)
Nov 20, 2009	35.91	36.42	35.91	36.34	6,690,152	+0.22(+0.61%)
Nov 19, 2009	36.01	36.19	35.70	36.12	6,299,929	-0.13(-0.37%)
Nov 18, 2009	36.03	36.32	35.76	36.25	6,818,006	+0.19(+0.53%)
Nov 17, 2009	36.31	36.42	35.96	36.06	5,927,528	-0.42(-1.16%)
Nov 16, 2009	36.06	36.80	36.02	36.49	6,700,276	+0.66(+1.85%)
Nov 13, 2009	36.02	36.05	35.74	35.82	7,037,453	-0.09(-0.25%)
Nov 12, 2009	36.65	36.65	35.75	35.91	8,403,156	-0.50(-1.37%)
Nov 11, 2009	35.88	36.67	35.75	36.41	9,705,647	+0.77(+2.15%)
Nov 10, 2009	35.20	35.79	35.12	35.65	8,094,135	+0.41(+1.16%)
Nov 09, 2009	34.55	35.31	34.49	35.24	8,134,320	+0.84(+2.44%)
Nov 06, 2009	34.10	34.51	33.89	34.40	5,224,742	+0.42(+1.24%)
Nov 05, 2009	33.64	34.20	33.63	33.98	4,711,458	+0.43(+1.29%)
Nov 04, 2009	34.26	34.50	33.53	33.55	6,560,612	-0.44(-1.29%)
Nov 03, 2009	33.90	34.21	33.77	33.99	6,808,487	+0.12(+0.35%)
Nov 02, 2009	33.72	33.97	33.34	33.87	6,703,481	+0.21(+0.61%)
Oct 30, 2009	34.24	34.42	33.61	33.66	8,750,873	-0.79(-2.29%)
Oct 29, 2009	34.24	34.59	34.05	34.45	5,217,878	+0.36(+1.05%)
Oct 28, 2009	34.11	34.54	34.01	34.09	7,600,321	-0.08(-0.24%)
Oct 27, 2009	34.24	34.36	33.86	34.17	9,338,804	-0.01(-0.04%)
Oct 26, 2009	34.91	35.35	34.02	34.19	14,139,600	-0.74(-2.12%)
Oct 23, 2009	35.05	35.10	34.71	34.93	9,673,224	-0.88(-2.45%)
Oct 22, 2009	35.72	35.99	34.99	35.80	8,816,678	+0.00(+0.00%)
Oct 21, 2009	36.05	36.54	35.55	35.80	7,102,197	-0.39(-1.09%)
Oct 20, 2009	35.95	36.31	35.91	36.20	5,312,209	+0.07(+0.19%)
Oct 19, 2009	35.93	36.22	35.82	36.13	4,367,866	+0.31(+0.88%)
Oct 16, 2009	35.84	35.97	35.55	35.82	7,175,990	-0.37(-1.02%)
Oct 15, 2009	35.78	36.24	35.55	36.19	6,736,273	+0.31(+0.87%)
Oct 14, 2009	35.18	35.92	35.14	35.87	7,767,310	+0.93(+2.66%)
Oct 13, 2009	35.08	35.08	34.57	34.94	5,479,109	-0.13(-0.36%)
Oct 12, 2009	35.24	35.38	34.84	35.07	3,475,339	-0.02(-0.07%)
Oct 09, 2009	35.30	35.40	34.89	35.10	5,262,384	-0.23(-0.64%)
Oct 08, 2009	34.96	35.54	34.94	35.32	11,172,188	+0.44(+1.26%)
Oct 07, 2009	34.80	34.99	34.58	34.88	3,747,122	+0.02(+0.07%)
Oct 06, 2009	35.02	35.42	34.70	34.86	6,520,292	-0.01(-0.04%)
Oct 05, 2009	34.51	34.93	34.22	34.87	5,649,541	+0.42(+1.22%)
Oct 02, 2009	34.35	34.78	34.23	34.45	7,453,869	-0.16(-0.47%)

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.