Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		31.47	31.47	31.47	0	-0.38(-1.19%)
Dec 30, 2009	31.20	32.00	31.20	31.85	3,838,395	+0.55(+1.76%)
Dec 29, 2009	31.64	31.70	31.00	31.30	4,628,220	-0.32(-1.01%)
Dec 28, 2009	32.20	32.29	31.43	31.62	3,454,939	-0.57(-1.77%)
Dec 24, 2009	31.52	32.29	31.52	32.19	2,142,797	+0.65(+2.06%)
Dec 23, 2009	32.03	32.09	31.42	31.54	5,142,653	-0.46(-1.44%)
Dec 22, 2009	31.84	32.10	31.75	32.00	5,405,291	+0.03(+0.09%)
Dec 21, 2009	31.59	32.00	31.57	31.97	5,254,108	+0.42(+1.33%)
Dec 18, 2009	31.31	31.55	31.05	31.55	9,879,447	+0.39(+1.25%)
Dec 17, 2009	31.53	31.86	31.09	31.16	6,250,259	-0.57(-1.80%)
Dec 16, 2009	30.61	31.89	30.35	31.73	15,499,396	+1.38(+4.55%)
Dec 15, 2009	30.50	30.94	30.19	30.35	7,129,235	-0.21(-0.69%)
Dec 14, 2009	30.45	30.63	30.18	30.56	6,294,902	+0.40(+1.33%)
Dec 11, 2009	31.41	31.55	30.07	30.16	11,938,431	-1.23(-3.92%)
Dec 10, 2009	31.39	31.75	31.33	31.39	7,455,626	+0.12(+0.38%)
Dec 09, 2009	30.68	31.31	30.43	31.27	5,346,050	+0.49(+1.59%)
Dec 08, 2009	30.77	31.08	30.48	30.78	6,042,553	-0.28(-0.90%)
Dec 07, 2009	30.68	31.40	30.52	31.06	7,110,544	+0.29(+0.94%)
Dec 04, 2009	30.85	31.17	30.15	30.77	7,580,662	+0.47(+1.55%)
Dec 03, 2009	30.46	30.66	30.21	30.30	5,784,723	-0.14(-0.46%)
Dec 02, 2009	30.11	30.79	30.10	30.44	4,688,180	+0.26(+0.86%)
Dec 01, 2009	29.58	30.28	29.54	30.18	7,502,048	+0.98(+3.36%)
Nov 30, 2009	29.00	29.31	28.61	29.20	5,739,475	+0.23(+0.79%)
Nov 27, 2009	28.55	29.36	28.43	28.97	3,201,912	-0.59(-2.00%)
Nov 25, 2009	29.32	29.66	29.23	29.56	3,223,962	+0.26(+0.89%)
Nov 24, 2009	29.13	29.46	28.91	29.30	5,810,982	+0.05(+0.17%)
Nov 23, 2009	29.10	29.59	29.00	29.25	6,307,640	+0.49(+1.70%)
Nov 20, 2009	28.86	29.03	28.30	28.76	9,307,686	-0.40(-1.37%)
Nov 19, 2009	29.54	29.54	28.77	29.16	8,291,963	-0.88(-2.93%)
Nov 18, 2009	29.90	30.07	29.53	30.04	6,388,483	-0.11(-0.36%)
Nov 17, 2009	30.06	30.39	29.86	30.15	11,060,437	+0.15(+0.50%)
Nov 16, 2009	28.95	30.07	28.93	30.00	15,346,936	+1.11(+3.84%)
Nov 13, 2009	28.70	29.05	28.36	28.89	4,748,421	+0.48(+1.69%)
Nov 12, 2009	28.46	28.99	28.36	28.41	4,914,989	-0.26(-0.91%)
Nov 11, 2009	28.81	29.00	28.34	28.67	8,335,373	-0.06(-0.21%)
Nov 10, 2009	28.09	28.84	28.02	28.73	10,610,372	+0.44(+1.56%)
Nov 09, 2009	27.10	28.34	27.10	28.29	11,571,401	+1.41(+5.25%)
Nov 06, 2009	26.95	27.38	26.75	26.88	7,670,018	-0.30(-1.10%)
Nov 05, 2009	26.73	27.39	26.65	27.18	9,518,337	+0.77(+2.92%)
Nov 04, 2009	26.12	26.93	26.12	26.41	8,163,346	+0.42(+1.62%)
Nov 03, 2009	26.10	26.28	25.76	25.99	14,274,929	-0.39(-1.48%)
Nov 02, 2009	26.54	26.78	26.05	26.38	11,454,015	-0.23(-0.86%)
Oct 30, 2009	26.98	27.11	26.23	26.61	9,975,943	-0.28(-1.04%)
Oct 29, 2009	26.81	27.20	26.69	26.89	7,319,223	+0.24(+0.90%)
Oct 28, 2009	27.09	27.50	26.60	26.65	9,628,805	-0.60(-2.20%)
Oct 27, 2009	27.98	28.25	27.00	27.25	10,300,378	-0.73(-2.61%)
Oct 26, 2009	28.60	29.07	27.71	27.98	15,061,382	-0.52(-1.82%)
Oct 23, 2009	28.30	28.90	27.44	28.50	34,574,096	-2.23(-7.26%)
Oct 22, 2009	30.33	30.93	29.80	30.73	12,486,577	+0.42(+1.39%)
Oct 21, 2009	30.51	31.17	30.22	30.31	8,151,915	-0.30(-0.98%)
Oct 20, 2009	30.48	31.10	30.22	30.61	8,049,305	+0.24(+0.79%)
Oct 19, 2009	30.08	30.39	29.90	30.37	5,583,820	+0.39(+1.30%)
Oct 16, 2009	30.11	30.19	29.21	29.98	11,648,751	-0.40(-1.32%)
Oct 15, 2009	30.81	30.87	30.26	30.38	7,841,412	-0.66(-2.13%)
Oct 14, 2009	30.93	31.10	30.41	31.04	10,475,443	+0.83(+2.75%)
Oct 13, 2009	30.04	30.99	30.00	30.21	10,366,671	+0.07(+0.23%)
Oct 12, 2009	30.09	30.30	29.76	30.14	11,243,467	+0.60(+2.03%)
Oct 09, 2009	28.44	29.58	28.40	29.54	13,430,317	+1.00(+3.50%)
Oct 08, 2009	29.43	29.55	28.40	28.54	20,790,592	-1.40(-4.68%)
Oct 07, 2009	29.83	30.18	29.54	29.94	9,431,875	+0.13(+0.44%)
Oct 06, 2009	29.42	29.95	29.32	29.81	8,541,059	+0.74(+2.55%)
Oct 05, 2009	29.00	29.30	28.29	29.07	9,832,223	+0.44(+1.54%)
Oct 02, 2009	28.42	29.52	28.30	28.63	13,252,247	-0.14(-0.50%)

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.