Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.28	31.57	31.57	31.57	734,408	-0.70(-2.17%)
Dec 30, 2009	32.52	32.61	31.98	32.27	847,721	+0.28(+0.88%)
Dec 29, 2009	32.85	33.12	31.96	31.99	967,085	-0.90(-2.72%)
Dec 28, 2009	32.66	33.46	32.51	32.89	1,078,460	+0.28(+0.86%)
Dec 24, 2009	32.08	32.82	32.08	32.61	577,534	+0.72(+2.25%)
Dec 23, 2009	32.17	32.46	31.68	31.89	1,450,091	-0.38(-1.16%)
Dec 22, 2009	31.98	32.73	31.66	32.26	1,629,223	+0.26(+0.80%)
Dec 21, 2009	32.06	32.33	31.76	32.01	1,444,654	+0.05(+0.16%)
Dec 18, 2009	32.15	32.71	31.76	31.96	2,775,567	+0.34(+1.08%)
Dec 17, 2009	30.26	33.00	30.26	31.62	4,713,006	+1.28(+4.22%)
Dec 16, 2009	31.05	31.32	30.34	30.34	1,980,486	-0.55(-1.79%)
Dec 15, 2009	30.09	31.41	29.19	30.89	4,296,463	-0.08(-0.25%)
Dec 14, 2009	29.92	32.50	29.44	30.97	16,536,888	-3.96(-11.33%)
Dec 11, 2009	34.52	35.45	34.07	34.92	1,580,496	+0.79(+2.32%)
Dec 10, 2009	34.63	34.95	33.84	34.13	1,646,801	-0.26(-0.74%)
Dec 09, 2009	33.69	34.63	32.90	34.39	1,693,950	+0.72(+2.15%)
Dec 08, 2009	34.20	34.33	33.35	33.66	1,565,703	-0.55(-1.62%)
Dec 07, 2009	35.42	35.73	34.12	34.22	1,799,443	-1.27(-3.58%)
Dec 04, 2009	35.11	35.80	34.10	35.49	2,539,638	+1.44(+4.23%)
Dec 03, 2009	33.78	34.98	33.15	34.05	2,972,451	+0.78(+2.33%)
Dec 02, 2009	34.44	34.87	33.25	33.27	1,842,446	-1.16(-3.37%)
Dec 01, 2009	34.03	34.87	33.98	34.43	1,640,071	+0.55(+1.64%)
Nov 30, 2009	32.49	33.99	32.38	33.88	2,753,204	+1.18(+3.60%)
Nov 27, 2009	32.23	33.17	31.86	32.70	497,969	-0.62(-1.87%)
Nov 25, 2009	32.84	33.65	32.71	33.32	1,632,813	+0.57(+1.74%)
Nov 24, 2009	31.99	32.85	31.78	32.75	1,769,691	+0.79(+2.48%)
Nov 23, 2009	33.08	33.25	31.86	31.96	1,550,176	-0.42(-1.29%)
Nov 20, 2009	33.14	33.23	32.07	32.38	1,924,405	-1.01(-3.04%)
Nov 19, 2009	33.53	33.71	32.95	33.39	1,513,036	-0.61(-1.78%)
Nov 18, 2009	33.30	34.74	32.89	34.00	2,575,948	+0.80(+2.41%)
Nov 17, 2009	33.27	33.54	32.77	33.19	2,085,948	-0.08(-0.23%)
Nov 16, 2009	33.94	34.08	33.19	33.27	2,048,050	-0.57(-1.69%)
Nov 13, 2009	33.90	34.01	33.51	33.84	1,581,874	+0.19(+0.56%)
Nov 12, 2009	34.25	34.46	33.54	33.65	2,253,641	-0.67(-1.94%)
Nov 11, 2009	33.83	34.52	33.73	34.32	2,905,996	+1.06(+3.18%)
Nov 10, 2009	32.22	33.30	32.10	33.26	2,002,444	+0.82(+2.52%)
Nov 09, 2009	31.54	32.72	31.37	32.44	1,713,083	+1.16(+3.71%)
Nov 06, 2009	31.26	31.43	30.45	31.28	1,449,340	-0.01(-0.03%)
Nov 05, 2009	30.73	31.71	30.73	31.29	2,101,765	+0.84(+2.74%)
Nov 04, 2009	30.25	31.12	29.93	30.46	3,253,273	+0.37(+1.22%)
Nov 03, 2009	27.84	30.27	27.84	30.09	5,114,222	+2.95(+10.87%)
Nov 02, 2009	26.78	27.67	26.06	27.14	2,493,301	+0.49(+1.82%)
Oct 30, 2009	26.94	27.53	26.08	26.65	2,051,559	-0.42(-1.54%)
Oct 29, 2009	26.17	27.24	26.01	27.07	1,360,077	+1.14(+4.41%)
Oct 28, 2009	27.54	27.54	25.71	25.93	2,003,756	-1.49(-5.44%)
Oct 27, 2009	28.41	28.56	27.05	27.42	1,542,760	-0.72(-2.55%)
Oct 26, 2009	29.19	30.03	27.98	28.14	1,545,050	-1.03(-3.54%)
Oct 23, 2009	29.34	29.48	29.05	29.17	968,051	-0.79(-2.65%)
Oct 22, 2009	29.59	30.18	28.77	29.96	1,235,090	+0.34(+1.15%)
Oct 21, 2009	28.72	30.64	28.28	29.62	3,164,944	+0.83(+2.87%)
Oct 20, 2009	28.15	28.85	28.14	28.79	1,292,378	-0.13(-0.44%)
Oct 19, 2009	28.04	29.36	28.04	28.92	1,554,138	+0.93(+3.32%)
Oct 16, 2009	28.66	28.66	27.72	27.99	1,802,513	-0.78(-2.73%)
Oct 15, 2009	28.64	28.88	28.21	28.78	1,693,322	-0.13(-0.44%)
Oct 14, 2009	29.07	29.75	28.82	28.91	2,715,011	+0.59(+2.08%)
Oct 13, 2009	28.73	28.78	27.95	28.32	1,034,494	-0.46(-1.60%)
Oct 12, 2009	28.86	29.63	28.50	28.78	1,732,494	+0.14(+0.48%)
Oct 09, 2009	28.67	28.83	28.22	28.64	1,131,180	-0.03(-0.12%)
Oct 08, 2009	28.34	29.03	28.09	28.67	2,266,821	+0.44(+1.57%)
Oct 07, 2009	27.05	28.35	27.05	28.23	2,857,264	+1.02(+3.76%)
Oct 06, 2009	27.24	27.49	26.82	27.21	2,908,757	+0.28(+1.04%)
Oct 05, 2009	25.36	27.06	25.36	26.93	3,331,160	+1.76(+6.98%)
Oct 02, 2009	25.24	25.37	23.99	25.17	2,580,257	-0.50(-1.96%)

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.