Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	44.54	43.59	43.59	43.59	2,168,000	-0.72(-1.62%)
Dec 30, 2009	44.24	44.71	44.01	44.31	672,924	-0.24(-0.54%)
Dec 29, 2009	45.64	45.80	44.51	44.55	754,613	-1.04(-2.28%)
Dec 28, 2009	46.08	46.26	45.36	45.59	609,736	-0.14(-0.31%)
Dec 24, 2009	45.62	45.83	45.29	45.73	242,974	+0.34(+0.75%)
Dec 23, 2009	45.34	45.62	44.91	45.39	469,759	+0.42(+0.93%)
Dec 22, 2009	44.69	45.00	44.33	44.97	740,568	+0.60(+1.35%)
Dec 21, 2009	43.84	44.65	43.82	44.37	992,116	+0.90(+2.07%)
Dec 18, 2009	43.25	43.66	43.03	43.47	2,009,027	+0.73(+1.71%)
Dec 17, 2009	41.80	42.85	41.58	42.74	1,484,322	+0.49(+1.16%)
Dec 16, 2009	41.70	42.27	41.32	42.25	1,417,187	+0.78(+1.88%)
Dec 15, 2009	40.87	41.60	40.82	41.47	1,683,820	+0.43(+1.05%)
Dec 14, 2009	41.98	42.16	40.99	41.04	3,773,347	+2.70(+7.04%)
Dec 11, 2009	37.52	38.48	37.44	38.34	1,883,161	+1.00(+2.68%)
Dec 10, 2009	36.89	37.75	36.67	37.34	1,387,016	+0.73(+1.99%)
Dec 09, 2009	37.36	37.45	36.10	36.61	1,553,411	-0.50(-1.35%)
Dec 08, 2009	38.09	38.23	37.01	37.11	1,207,337	-1.39(-3.61%)
Dec 07, 2009	37.73	39.31	37.64	38.50	1,790,093	+0.46(+1.21%)
Dec 04, 2009	38.47	39.14	37.26	38.04	1,650,577	+0.36(+0.96%)
Dec 03, 2009	38.64	38.90	37.59	37.68	1,224,141	-1.01(-2.61%)
Dec 02, 2009	39.02	39.41	38.26	38.69	1,245,544	-0.55(-1.40%)
Dec 01, 2009	38.64	39.40	38.64	39.24	1,038,290	+0.94(+2.45%)
Nov 30, 2009	38.00	38.98	37.75	38.30	986,551	+0.12(+0.31%)
Nov 27, 2009	38.30	38.59	37.56	38.18	390,468	-1.40(-3.54%)
Nov 25, 2009	38.30	39.65	37.95	39.58	888,492	+1.47(+3.86%)
Nov 24, 2009	38.25	38.31	36.91	38.11	1,980,165	-0.15(-0.39%)
Nov 23, 2009	38.86	39.68	38.09	38.26	1,496,808	+0.04(+0.10%)
Nov 20, 2009	38.50	38.51	37.49	38.22	1,291,826	-0.58(-1.49%)
Nov 19, 2009	39.58	39.72	38.36	38.80	1,093,548	-1.19(-2.98%)
Nov 18, 2009	40.57	40.70	39.84	39.99	1,031,870	-0.44(-1.09%)
Nov 17, 2009	40.75	40.80	40.14	40.43	1,129,016	-0.42(-1.03%)
Nov 16, 2009	40.35	41.18	40.21	40.85	797,720	+0.99(+2.48%)
Nov 13, 2009	39.54	40.25	39.19	39.86	966,469	+0.33(+0.83%)
Nov 12, 2009	40.56	41.03	39.22	39.53	1,435,822	-1.26(-3.09%)
Nov 11, 2009	41.54	41.76	40.42	40.79	929,307	-0.25(-0.61%)
Nov 10, 2009	41.19	41.46	40.31	41.04	602,493	-0.31(-0.75%)
Nov 09, 2009	40.68	41.38	40.60	41.35	810,590	+1.28(+3.19%)
Nov 06, 2009	40.17	41.09	39.64	40.07	1,300,935	+0.12(+0.30%)
Nov 05, 2009	40.20	40.63	39.52	39.95	1,359,317	+0.12(+0.30%)
Nov 04, 2009	40.19	40.70	39.64	39.83	1,794,820	+0.19(+0.48%)
Nov 03, 2009	38.30	39.73	37.92	39.64	1,613,383	+0.68(+1.75%)
Nov 02, 2009	39.05	39.76	38.09	38.96	1,833,903	+0.49(+1.27%)
Oct 30, 2009	40.86	40.90	38.12	38.47	1,950,416	-2.63(-6.40%)
Oct 29, 2009	40.42	41.67	40.35	41.10	1,925,716	+1.26(+3.16%)
Oct 28, 2009	41.65	42.08	39.61	39.84	2,563,124	-2.21(-5.26%)
Oct 27, 2009	42.31	42.80	41.19	42.05	5,236,896	+3.74(+9.76%)
Oct 26, 2009	38.90	40.03	38.01	38.31	1,995,868	-0.59(-1.52%)
Oct 23, 2009	39.02	39.12	38.56	38.90	1,591,462	-0.85(-2.14%)
Oct 22, 2009	40.50	40.50	38.93	39.75	1,542,932	-0.65(-1.61%)
Oct 21, 2009	39.82	41.58	39.82	40.40	2,496,307	+0.76(+1.92%)
Oct 20, 2009	39.00	39.77	38.97	39.64	1,073,031	-0.17(-0.43%)
Oct 19, 2009	38.91	39.93	38.34	39.81	2,073,000	+0.24(+0.61%)
Oct 16, 2009	39.43	39.86	39.03	39.57	753,045	-0.29(-0.73%)
Oct 15, 2009	38.73	39.90	38.53	39.86	967,956	+0.76(+1.94%)
Oct 14, 2009	38.65	39.20	38.56	39.10	1,184,027	+1.01(+2.65%)
Oct 13, 2009	37.70	38.34	36.91	38.09	898,827	+0.32(+0.85%)
Oct 12, 2009	37.89	38.15	37.11	37.77	922,864	+0.99(+2.69%)
Oct 09, 2009	37.06	37.56	36.61	36.78	1,081,182	-0.39(-1.05%)
Oct 08, 2009	36.05	37.29	36.02	37.17	1,209,863	+1.39(+3.88%)
Oct 07, 2009	35.97	36.45	35.30	35.78	1,064,022	-0.34(-0.94%)
Oct 06, 2009	35.36	36.41	35.35	36.12	1,209,300	+1.17(+3.35%)
Oct 05, 2009	34.23	35.16	33.92	34.95	1,455,519	+0.72(+2.10%)
Oct 02, 2009	33.50	34.46	33.33	34.23	1,387,790	+0.09(+0.26%)

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.