Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.44	33.04	33.04	33.04	362,800	-0.48(-1.43%)
Dec 30, 2009	33.60	34.23	33.27	33.52	504,215	-0.14(-0.42%)
Dec 29, 2009	34.07	34.19	33.50	33.66	419,844	-0.20(-0.59%)
Dec 28, 2009	34.60	34.82	33.51	33.86	520,141	-0.49(-1.43%)
Dec 24, 2009	34.50	34.53	34.08	34.35	160,255	+0.02(+0.06%)
Dec 23, 2009	33.91	34.84	33.85	34.33	721,562	+0.80(+2.39%)
Dec 22, 2009	32.46	33.89	32.38	33.53	924,147	+1.07(+3.30%)
Dec 21, 2009	32.00	32.50	31.76	32.46	919,596	+0.75(+2.37%)
Dec 18, 2009	31.21	31.79	30.55	31.71	2,044,386	+0.66(+2.13%)
Dec 17, 2009	30.83	31.50	30.48	31.05	563,389	+0.00(+0.00%)
Dec 16, 2009	31.10	31.36	30.80	31.05	645,136	+0.17(+0.55%)
Dec 15, 2009	31.36	31.51	30.73	30.88	904,105	-0.54(-1.72%)
Dec 14, 2009	31.48	32.22	31.32	31.42	721,443	-0.40(-1.26%)
Dec 11, 2009	31.74	32.14	31.46	31.82	825,657	+0.31(+0.98%)
Dec 10, 2009	32.41	32.51	31.30	31.51	1,113,568	-0.62(-1.93%)
Dec 09, 2009	31.30	32.16	30.90	32.13	1,232,135	+0.78(+2.49%)
Dec 08, 2009	29.61	31.56	29.52	31.35	2,295,755	+1.64(+5.52%)
Dec 07, 2009	29.75	30.13	29.34	29.71	968,417	+0.06(+0.20%)
Dec 04, 2009	29.45	29.99	28.75	29.65	827,337	+0.60(+2.07%)
Dec 03, 2009	30.17	30.17	28.92	29.05	1,384,243	-0.78(-2.61%)
Dec 02, 2009	28.31	29.86	28.20	29.83	1,321,554	+1.66(+5.89%)
Dec 01, 2009	27.57	28.67	27.40	28.17	765,383	+0.86(+3.15%)
Nov 30, 2009	27.19	27.55	26.59	27.31	1,260,147	+0.00(+0.00%)
Nov 27, 2009	27.01	27.49	26.89	27.31	305,929	-0.39(-1.41%)
Nov 25, 2009	27.36	27.81	27.27	27.70	650,979	+0.40(+1.47%)
Nov 24, 2009	27.07	27.74	26.53	27.30	813,727	+0.40(+1.49%)
Nov 23, 2009	26.56	27.52	26.30	26.90	563,655	+0.65(+2.48%)
Nov 20, 2009	26.25	26.34	25.57	26.25	508,721	-0.23(-0.87%)
Nov 19, 2009	27.25	27.32	26.06	26.48	771,177	-1.12(-4.06%)
Nov 18, 2009	28.30	28.42	27.32	27.60	959,057	-0.57(-2.02%)
Nov 17, 2009	26.60	28.33	26.51	28.17	1,524,194	+1.36(+5.07%)
Nov 16, 2009	26.00	27.00	25.86	26.81	1,058,352	+0.83(+3.19%)
Nov 13, 2009	24.87	26.00	24.53	25.98	893,731	+1.15(+4.63%)
Nov 12, 2009	25.83	25.95	24.34	24.83	1,505,154	-1.08(-4.17%)
Nov 11, 2009	25.15	26.50	24.96	25.91	1,328,027	+0.92(+3.68%)
Nov 10, 2009	25.35	25.90	24.69	24.99	1,046,537	-0.61(-2.38%)
Nov 09, 2009	24.18	25.71	24.18	25.60	1,425,180	+1.88(+7.93%)
Nov 06, 2009	24.00	24.51	23.58	23.72	663,438	-0.51(-2.10%)
Nov 05, 2009	23.33	25.06	23.24	24.23	1,006,091	+1.11(+4.80%)
Nov 04, 2009	23.63	24.30	23.05	23.12	1,068,451	-0.12(-0.52%)
Nov 03, 2009	23.26	23.53	22.77	23.24	711,792	-0.31(-1.32%)
Nov 02, 2009	24.45	24.68	22.91	23.55	965,054	-0.80(-3.29%)
Oct 30, 2009	23.75	24.70	23.65	24.35	1,565,480	+0.55(+2.31%)
Oct 29, 2009	24.00	24.34	23.64	23.80	4,774,047	-0.42(-1.73%)
Oct 28, 2009	26.00	26.54	24.10	24.22	1,549,873	-2.14(-8.12%)
Oct 27, 2009	25.41	27.35	24.64	26.36	2,576,992	+1.29(+5.15%)
Oct 26, 2009	25.66	26.69	25.02	25.07	1,575,603	-0.49(-1.92%)
Oct 23, 2009	25.95	26.72	25.35	25.56	487,588	-0.59(-2.26%)
Oct 22, 2009	25.42	26.22	25.06	26.15	469,959	+0.74(+2.91%)
Oct 21, 2009	26.60	27.24	25.27	25.41	993,723	-0.57(-2.19%)
Oct 20, 2009	25.90	26.69	25.84	25.98	638,452	-0.15(-0.57%)
Oct 19, 2009	25.97	26.57	25.27	26.13	888,835	+0.49(+1.91%)
Oct 16, 2009	25.94	26.13	25.09	25.64	1,031,690	-0.43(-1.65%)
Oct 15, 2009	26.11	26.13	25.37	26.07	900,118	-0.17(-0.65%)
Oct 14, 2009	24.68	26.27	24.56	26.24	2,338,666	+1.98(+8.16%)
Oct 13, 2009	24.17	24.27	23.77	24.26	901,325	+0.26(+1.08%)
Oct 12, 2009	24.24	24.42	23.94	24.00	618,003	-0.12(-0.50%)
Oct 09, 2009	24.30	24.39	23.89	24.12	855,940	-0.21(-0.86%)
Oct 08, 2009	24.65	24.96	24.26	24.33	1,036,577	+0.14(+0.58%)
Oct 07, 2009	23.28	24.76	22.59	24.19	2,710,216	+1.00(+4.31%)
Oct 06, 2009	22.58	23.50	22.53	23.19	721,547	+0.69(+3.07%)
Oct 05, 2009	21.98	22.73	21.78	22.50	245,308	+0.60(+2.74%)
Oct 02, 2009	21.66	22.37	21.41	21.90	738,184	-0.18(-0.82%)

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.