Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.34	31.91	31.91	31.91	11,157,635	-0.41(-1.28%)
Dec 30, 2009	31.95	32.42	31.90	32.33	10,958,163	+0.14(+0.45%)
Dec 29, 2009	31.91	32.34	31.82	32.18	12,806,548	+0.27(+0.84%)
Dec 28, 2009	31.77	31.93	31.56	31.91	10,742,640	+0.11(+0.35%)
Dec 24, 2009	31.69	31.81	31.59	31.80	5,450,676	+0.10(+0.33%)
Dec 23, 2009	31.72	31.73	31.54	31.70	12,686,084	+0.08(+0.24%)
Dec 22, 2009	31.49	31.66	31.31	31.62	14,042,864	+0.30(+0.95%)
Dec 21, 2009	30.96	31.55	30.91	31.33	16,893,190	+0.58(+1.88%)
Dec 18, 2009	30.58	30.77	30.39	30.75	26,772,706	+0.18(+0.59%)
Dec 17, 2009	30.81	30.93	30.52	30.57	13,580,442	-0.26(-0.85%)
Dec 16, 2009	30.97	31.07	30.80	30.83	14,108,942	-0.13(-0.42%)
Dec 15, 2009	30.75	31.22	30.66	30.96	16,401,216	+0.14(+0.47%)
Dec 14, 2009	30.91	31.19	30.75	30.81	17,040,160	-0.16(-0.51%)
Dec 11, 2009	31.47	31.65	30.86	30.97	23,909,056	-0.46(-1.45%)
Dec 10, 2009	31.06	31.59	31.01	31.43	21,587,856	+0.54(+1.76%)
Dec 09, 2009	30.59	30.95	30.48	30.88	16,555,856	+0.12(+0.40%)
Dec 08, 2009	30.84	31.18	30.44	30.76	19,067,812	-0.21(-0.67%)
Dec 07, 2009	31.12	31.33	30.90	30.97	12,301,165	-0.19(-0.60%)
Dec 04, 2009	31.06	31.51	30.82	31.15	21,262,978	+0.37(+1.19%)
Dec 03, 2009	31.08	31.24	30.77	30.79	15,583,502	-0.30(-0.95%)
Dec 02, 2009	31.19	31.42	30.97	31.08	18,238,274	+0.00(+0.00%)
Dec 01, 2009	31.04	31.37	30.96	31.08	20,498,062	+0.04(+0.13%)
Nov 30, 2009	30.92	31.09	30.57	31.04	16,467,065	+0.01(+0.02%)
Nov 27, 2009	30.87	31.31	30.83	31.04	8,946,841	-0.31(-0.99%)
Nov 25, 2009	31.53	31.62	31.28	31.35	12,073,770	-0.08(-0.26%)
Nov 24, 2009	31.66	31.73	31.30	31.43	16,099,913	+0.01(+0.02%)
Nov 23, 2009	31.21	31.66	31.21	31.42	13,628,646	+0.31(+1.00%)
Nov 20, 2009	30.88	31.21	30.88	31.11	18,204,632	+0.01(+0.02%)
Nov 19, 2009	31.08	31.29	30.73	31.10	21,625,330	-0.28(-0.88%)
Nov 18, 2009	31.61	31.68	31.18	31.38	19,092,520	-0.34(-1.09%)
Nov 17, 2009	31.44	31.73	31.36	31.73	14,976,843	+0.33(+1.05%)
Nov 16, 2009	31.66	31.90	31.24	31.39	19,410,060	-0.18(-0.57%)
Nov 13, 2009	31.39	31.73	31.21	31.57	23,785,536	+0.63(+2.05%)
Nov 12, 2009	30.84	31.17	30.71	30.94	20,635,778	+0.13(+0.43%)
Nov 11, 2009	30.61	30.87	30.59	30.81	22,742,766	+0.21(+0.70%)
Nov 10, 2009	30.81	30.87	30.55	30.60	18,139,270	-0.27(-0.89%)
Nov 09, 2009	30.52	31.04	30.46	30.87	25,836,026	+0.59(+1.94%)
Nov 06, 2009	30.02	30.33	29.94	30.28	23,184,838	+0.03(+0.11%)
Nov 05, 2009	29.70	30.27	29.61	30.25	52,964,796	+1.55(+5.41%)
Nov 04, 2009	29.26	29.48	28.63	28.70	35,087,476	-0.43(-1.47%)
Nov 03, 2009	28.79	29.17	28.62	29.12	27,189,852	+0.28(+0.98%)
Nov 02, 2009	28.52	28.97	28.34	28.84	21,248,846	+0.33(+1.16%)
Oct 30, 2009	29.41	29.72	28.50	28.51	30,945,822	-0.65(-2.22%)
Oct 29, 2009	28.97	29.35	28.88	29.16	29,581,688	+0.44(+1.54%)
Oct 28, 2009	28.34	28.96	28.28	28.72	32,759,850	+0.43(+1.54%)
Oct 27, 2009	28.15	28.50	28.07	28.28	21,870,780	+0.22(+0.79%)
Oct 26, 2009	27.98	28.60	27.85	28.06	24,752,378	-0.01(-0.05%)
Oct 23, 2009	28.18	28.36	27.96	28.08	23,728,316	-0.26(-0.92%)
Oct 22, 2009	28.10	28.45	27.70	28.34	36,729,996	-0.23(-0.80%)
Oct 21, 2009	28.46	28.94	28.46	28.57	25,463,074	+0.07(+0.24%)
Oct 20, 2009	28.86	28.94	28.35	28.50	25,256,802	-0.52(-1.79%)
Oct 19, 2009	28.97	29.21	28.67	29.01	19,024,920	+0.07(+0.24%)
Oct 16, 2009	29.30	29.36	28.50	28.95	32,973,526	-0.34(-1.15%)
Oct 15, 2009	29.05	29.30	28.89	29.28	23,024,956	+0.15(+0.52%)
Oct 14, 2009	28.86	29.22	28.70	29.13	33,392,266	+0.65(+2.28%)
Oct 13, 2009	28.72	28.86	28.34	28.48	22,379,934	-0.17(-0.60%)
Oct 12, 2009	28.89	28.98	28.41	28.66	19,905,674	-0.11(-0.38%)
Oct 09, 2009	28.60	28.81	27.94	28.77	50,159,192	+0.17(+0.60%)
Oct 08, 2009	29.44	29.44	28.54	28.59	35,401,840	-0.50(-1.73%)
Oct 07, 2009	29.26	29.43	28.99	29.10	22,222,800	-0.30(-1.03%)
Oct 06, 2009	29.17	29.94	29.12	29.40	35,631,456	+0.47(+1.62%)
Oct 05, 2009	28.70	29.17	28.52	28.93	25,799,246	+0.34(+1.21%)
Oct 02, 2009	29.24	29.40	28.43	28.59	50,321,636	-0.87(-2.95%)

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.