Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.84	37.17	37.17	37.17	1,479,794	-0.67(-1.77%)
Dec 30, 2009	37.79	37.93	36.97	37.84	1,759,747	-0.37(-0.97%)
Dec 29, 2009	38.44	38.58	37.83	38.21	1,192,060	-0.02(-0.06%)
Dec 28, 2009	38.47	38.53	37.84	38.24	2,108,726	+0.08(+0.20%)
Dec 24, 2009	38.00	38.17	37.41	38.16	473,900	+0.35(+0.94%)
Dec 23, 2009	37.27	37.83	36.89	37.80	1,691,824	+0.86(+2.32%)
Dec 22, 2009	35.81	37.03	35.72	36.95	1,943,679	+1.15(+3.21%)
Dec 21, 2009	34.91	36.41	34.91	35.80	1,824,944	+1.19(+3.43%)
Dec 18, 2009	34.25	34.79	34.12	34.61	2,364,425	+0.57(+1.68%)
Dec 17, 2009	33.68	34.25	33.43	34.04	1,185,000	-0.31(-0.90%)
Dec 16, 2009	33.65	34.41	33.54	34.35	1,741,505	+0.85(+2.53%)
Dec 15, 2009	32.99	33.82	32.79	33.50	1,374,749	+0.29(+0.88%)
Dec 14, 2009	33.44	33.50	33.08	33.20	2,215,294	+1.77(+5.62%)
Dec 11, 2009	31.33	31.89	30.99	31.44	2,117,431	+0.27(+0.87%)
Dec 10, 2009	31.11	31.49	30.58	31.17	2,236,552	+0.41(+1.33%)
Dec 09, 2009	30.90	31.20	30.20	30.76	1,940,735	-0.07(-0.23%)
Dec 08, 2009	31.28	31.48	30.69	30.83	1,594,804	-0.74(-2.35%)
Dec 07, 2009	31.18	32.30	31.04	31.57	1,550,794	+0.09(+0.29%)
Dec 04, 2009	32.14	32.92	31.18	31.48	1,794,133	-0.15(-0.49%)
Dec 03, 2009	32.52	32.77	31.58	31.63	1,493,213	-1.00(-3.07%)
Dec 02, 2009	33.00	33.18	32.45	32.63	1,357,345	-0.25(-0.75%)
Dec 01, 2009	32.13	33.10	32.13	32.88	1,547,955	+0.97(+3.04%)
Nov 30, 2009	31.66	32.30	31.48	31.91	1,620,983	+0.08(+0.25%)
Nov 27, 2009	31.75	32.20	31.32	31.83	1,127,246	-1.44(-4.31%)
Nov 25, 2009	32.32	33.39	31.93	33.27	1,473,803	+1.06(+3.31%)
Nov 24, 2009	31.75	32.28	31.01	32.20	1,797,424	+0.51(+1.61%)
Nov 23, 2009	32.30	32.95	31.55	31.69	1,535,531	+0.12(+0.39%)
Nov 20, 2009	31.64	31.78	31.07	31.57	1,480,960	-0.31(-0.97%)
Nov 19, 2009	32.68	32.88	31.58	31.88	1,493,385	-1.12(-3.39%)
Nov 18, 2009	33.84	33.85	32.66	33.00	2,514,843	-0.64(-1.90%)
Nov 17, 2009	34.11	34.41	33.45	33.64	1,889,804	-0.66(-1.93%)
Nov 16, 2009	33.41	34.55	33.41	34.30	1,999,719	+1.28(+3.88%)
Nov 13, 2009	33.02	33.36	32.63	33.02	1,514,846	+0.07(+0.21%)
Nov 12, 2009	33.65	33.95	32.63	32.95	1,682,395	-0.88(-2.60%)
Nov 11, 2009	34.36	34.52	33.44	33.83	1,447,784	-0.23(-0.68%)
Nov 10, 2009	33.76	34.25	33.27	34.06	1,409,680	+0.19(+0.57%)
Nov 09, 2009	33.27	33.95	33.20	33.87	1,611,823	+1.17(+3.56%)
Nov 06, 2009	32.52	33.20	32.17	32.70	1,724,359	+0.39(+1.19%)
Nov 05, 2009	31.96	33.17	31.58	32.32	2,511,126	+0.51(+1.60%)
Nov 04, 2009	33.18	33.27	31.19	31.81	4,274,436	-1.02(-3.10%)
Nov 03, 2009	31.67	33.14	31.11	32.83	3,010,827	+0.77(+2.41%)
Nov 02, 2009	31.94	32.90	31.14	32.05	2,200,537	+0.33(+1.05%)
Oct 30, 2009	33.63	34.10	31.59	31.72	3,681,395	-2.31(-6.78%)
Oct 29, 2009	32.92	34.03	32.80	34.03	2,729,809	+1.67(+5.15%)
Oct 28, 2009	35.02	35.02	32.34	32.36	3,826,416	-2.79(-7.93%)
Oct 27, 2009	35.03	35.80	34.29	35.15	3,466,210	+0.18(+0.51%)
Oct 26, 2009	34.06	35.51	33.70	34.97	4,888,435	+1.99(+6.04%)
Oct 23, 2009	33.24	33.34	32.67	32.98	1,826,390	-1.33(-3.87%)
Oct 22, 2009	33.47	34.36	32.92	34.31	2,206,206	+0.78(+2.32%)
Oct 21, 2009	33.48	34.83	33.41	33.53	2,754,600	-0.19(-0.55%)
Oct 20, 2009	32.84	33.75	32.80	33.71	1,793,929	+0.04(+0.11%)
Oct 19, 2009	33.03	33.79	32.80	33.68	1,928,352	+0.71(+2.15%)
Oct 16, 2009	32.66	33.13	32.27	32.97	2,439,492	+0.19(+0.56%)
Oct 15, 2009	32.15	32.78	31.60	32.78	2,743,198	+0.49(+1.53%)
Oct 14, 2009	32.11	32.29	31.52	32.29	2,799,289	+0.91(+2.90%)
Oct 13, 2009	31.11	31.56	30.43	31.38	2,543,215	+0.35(+1.14%)
Oct 12, 2009	31.19	31.29	30.72	31.02	2,519,284	+0.52(+1.69%)
Oct 09, 2009	29.86	30.56	29.59	30.50	2,359,438	+0.36(+1.20%)
Oct 08, 2009	29.19	30.23	29.19	30.14	2,148,142	+1.01(+3.47%)
Oct 07, 2009	28.81	29.14	28.34	29.13	2,761,013	+0.20(+0.69%)
Oct 06, 2009	28.21	29.42	28.21	28.93	2,875,859	+1.06(+3.82%)
Oct 05, 2009	26.61	27.97	26.61	27.86	2,670,263	+1.33(+5.00%)
Oct 02, 2009	26.40	26.81	25.84	26.54	2,602,453	-0.35(-1.32%)

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.