Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.86	26.61	26.61	26.61	1,708,500	-0.28(-1.04%)
Dec 30, 2009	26.97	27.16	26.71	26.89	2,632,757	-0.14(-0.52%)
Dec 29, 2009	27.48	27.59	26.92	27.03	2,658,655	-0.35(-1.28%)
Dec 28, 2009	27.17	27.69	27.11	27.38	3,719,202	+0.36(+1.33%)
Dec 24, 2009	27.28	27.49	26.96	27.02	1,293,900	-0.29(-1.06%)
Dec 23, 2009	27.72	27.74	27.10	27.31	2,523,917	-0.17(-0.62%)
Dec 22, 2009	28.00	28.05	27.46	27.48	3,504,976	-0.18(-0.65%)
Dec 21, 2009	27.29	28.04	27.04	27.66	4,439,741	+0.64(+2.37%)
Dec 18, 2009	27.17	27.29	26.47	27.02	6,325,636	+0.03(+0.11%)
Dec 17, 2009	27.20	27.60	26.98	26.99	4,423,282	-1.04(-3.71%)
Dec 16, 2009	27.81	28.20	27.43	28.03	6,458,346	+0.34(+1.23%)
Dec 15, 2009	28.62	28.71	27.60	27.69	5,693,326	-1.22(-4.22%)
Dec 14, 2009	28.72	28.92	28.65	28.91	2,997,659	+0.30(+1.05%)
Dec 11, 2009	28.37	28.73	28.12	28.61	3,561,695	+0.49(+1.74%)
Dec 10, 2009	27.62	28.22	27.62	28.12	4,820,397	+0.69(+2.52%)
Dec 09, 2009	27.92	27.92	27.12	27.43	3,128,364	-0.48(-1.72%)
Dec 08, 2009	28.06	28.25	27.56	27.91	3,012,450	-0.28(-0.99%)
Dec 07, 2009	28.05	28.42	27.86	28.19	4,212,518	+0.29(+1.04%)
Dec 04, 2009	29.00	29.25	27.68	27.90	6,854,130	-0.45(-1.59%)
Dec 03, 2009	29.04	29.17	28.22	28.35	5,309,110	-0.82(-2.81%)
Dec 02, 2009	28.71	29.50	28.54	29.17	5,093,046	+0.36(+1.25%)
Dec 01, 2009	28.99	29.56	28.66	28.81	7,269,974	+0.07(+0.24%)
Nov 30, 2009	29.76	29.76	28.13	28.74	6,587,429	-0.83(-2.81%)
Nov 27, 2009	29.83	30.37	29.47	29.57	3,501,468	-1.07(-3.49%)
Nov 25, 2009	29.50	30.70	29.36	30.64	6,275,373	+1.41(+4.82%)
Nov 24, 2009	29.16	29.41	29.05	29.23	3,153,649	+0.02(+0.07%)
Nov 23, 2009	29.91	30.10	29.08	29.21	4,245,937	-0.22(-0.75%)
Nov 20, 2009	29.19	30.15	29.12	29.43	6,656,846	+0.04(+0.14%)
Nov 19, 2009	29.00	29.50	28.76	29.39	5,832,016	+0.24(+0.82%)
Nov 18, 2009	29.82	30.17	28.96	29.15	7,339,782	-0.71(-2.38%)
Nov 17, 2009	31.09	31.11	29.52	29.86	7,685,017	-1.23(-3.96%)
Nov 16, 2009	30.42	31.45	30.39	31.09	7,048,172	-0.12(-0.38%)
Nov 13, 2009	31.08	31.84	30.68	31.21	11,858,718	+1.82(+6.19%)
Nov 12, 2009	29.67	30.34	29.26	29.39	6,072,335	-0.48(-1.61%)
Nov 11, 2009	31.05	31.20	29.71	29.87	7,760,444	-1.28(-4.11%)
Nov 10, 2009	31.26	31.57	30.52	31.15	4,147,715	-0.09(-0.29%)
Nov 09, 2009	30.89	31.30	30.21	31.24	5,993,777	+0.72(+2.36%)
Nov 06, 2009	30.54	30.77	29.82	30.52	5,719,468	+0.53(+1.77%)
Nov 05, 2009	31.63	31.73	29.64	29.99	13,421,940	-2.09(-6.51%)
Nov 04, 2009	33.09	33.21	31.98	32.08	7,446,396	-0.71(-2.17%)
Nov 03, 2009	32.98	33.69	32.29	32.79	4,963,696	-0.39(-1.18%)
Nov 02, 2009	33.62	33.81	32.20	33.18	4,558,589	+0.05(+0.15%)
Oct 30, 2009	34.16	34.48	32.90	33.13	4,135,245	-1.17(-3.41%)
Oct 29, 2009	33.48	34.51	33.48	34.30	3,237,264	+1.19(+3.59%)
Oct 28, 2009	33.88	34.41	33.01	33.11	3,985,088	-0.80(-2.36%)
Oct 27, 2009	35.22	35.24	33.83	33.91	4,520,348	-1.46(-4.13%)
Oct 26, 2009	36.19	36.54	35.26	35.37	2,337,845	-0.66(-1.83%)
Oct 23, 2009	36.02	36.16	35.76	36.03	3,417,945	-0.69(-1.88%)
Oct 22, 2009	35.23	36.99	35.22	36.72	4,210,902	+1.59(+4.53%)
Oct 21, 2009	35.91	36.50	35.06	35.13	3,716,603	-0.77(-2.14%)
Oct 20, 2009	35.74	36.23	35.70	35.90	2,394,391	-0.67(-1.83%)
Oct 19, 2009	35.86	36.66	35.70	36.57	2,857,145	+0.75(+2.09%)
Oct 16, 2009	36.14	36.44	35.55	35.82	3,612,676	-0.73(-2.00%)
Oct 15, 2009	36.51	37.21	36.32	36.55	3,674,308	-0.26(-0.71%)
Oct 14, 2009	36.37	36.88	35.96	36.81	3,162,780	+1.13(+3.17%)
Oct 13, 2009	35.50	36.18	35.42	35.68	3,373,804	+0.14(+0.39%)
Oct 12, 2009	35.71	36.07	35.42	35.54	2,928,600	+0.19(+0.54%)
Oct 09, 2009	35.11	35.69	34.70	35.35	4,324,206	+0.19(+0.54%)
Oct 08, 2009	34.14	35.42	33.58	35.16	6,831,497	+0.25(+0.72%)
Oct 07, 2009	34.75	35.38	34.55	34.91	5,749,086	+0.04(+0.11%)
Oct 06, 2009	34.88	35.33	34.34	34.87	5,873,075	+0.50(+1.45%)
Oct 05, 2009	33.02	34.48	32.88	34.37	5,700,984	+1.40(+4.25%)
Oct 02, 2009	31.77	33.27	31.77	32.97	5,510,328	+0.29(+0.89%)

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.