Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.97	32.67	32.67	32.67	4,999,504	-0.23(-0.69%)
Dec 30, 2009	32.73	32.92	32.52	32.89	4,412,284	-0.06(-0.20%)
Dec 29, 2009	33.06	33.25	32.73	32.96	5,505,137	-0.14(-0.41%)
Dec 28, 2009	33.61	33.69	32.95	33.09	6,660,871	-0.51(-1.51%)
Dec 24, 2009	33.34	33.62	33.28	33.60	2,567,626	+0.38(+1.14%)
Dec 23, 2009	33.54	33.73	33.11	33.22	6,569,695	-0.17(-0.51%)
Dec 22, 2009	33.01	33.48	32.74	33.39	8,283,593	+0.41(+1.25%)
Dec 21, 2009	32.78	33.19	32.67	32.98	6,727,643	+0.32(+0.99%)
Dec 18, 2009	32.81	32.85	32.22	32.66	13,523,652	+0.05(+0.15%)
Dec 17, 2009	33.00	33.12	32.46	32.61	10,106,209	-0.64(-1.94%)
Dec 16, 2009	33.31	33.75	32.96	33.25	12,028,513	+0.23(+0.71%)
Dec 15, 2009	32.84	33.43	32.66	33.02	13,445,362	-0.26(-0.78%)
Dec 14, 2009	33.36	33.57	33.20	33.28	12,086,551	+0.44(+1.35%)
Dec 11, 2009	32.52	32.88	32.41	32.84	10,073,857	+0.40(+1.24%)
Dec 10, 2009	32.26	32.48	32.15	32.43	11,995,328	+0.28(+0.88%)
Dec 09, 2009	31.45	32.23	31.44	32.15	10,980,352	+0.60(+1.92%)
Dec 08, 2009	31.61	31.93	31.46	31.55	9,824,926	-0.23(-0.71%)
Dec 07, 2009	32.15	32.36	31.53	31.77	11,601,351	+0.09(+0.28%)
Dec 04, 2009	31.99	32.73	31.27	31.68	25,032,750	+0.35(+1.11%)
Dec 03, 2009	33.08	33.08	31.29	31.34	24,733,760	-1.75(-5.29%)
Dec 02, 2009	32.99	33.25	32.67	33.09	14,274,921	-0.21(-0.63%)
Dec 01, 2009	34.03	34.06	33.03	33.30	14,456,045	-0.43(-1.27%)
Nov 30, 2009	32.96	33.77	32.87	33.72	17,830,436	+0.80(+2.42%)
Nov 27, 2009	32.82	33.38	32.61	32.92	7,449,195	-0.71(-2.11%)
Nov 25, 2009	33.67	33.79	33.42	33.63	8,784,726	+0.47(+1.41%)
Nov 24, 2009	33.51	33.58	33.06	33.17	8,967,166	-0.40(-1.18%)
Nov 23, 2009	33.71	34.02	33.29	33.56	14,575,927	+0.56(+1.71%)
Nov 20, 2009	32.92	33.13	32.64	33.00	13,228,585	-0.17(-0.51%)
Nov 19, 2009	33.30	33.46	32.71	33.17	15,268,790	-0.35(-1.03%)
Nov 18, 2009	33.30	33.55	33.01	33.51	10,620,441	+0.17(+0.51%)
Nov 17, 2009	33.28	33.38	32.77	33.34	12,544,066	-0.06(-0.19%)
Nov 16, 2009	32.78	33.84	32.49	33.41	25,154,728	+0.88(+2.70%)
Nov 13, 2009	31.84	32.58	31.69	32.53	19,206,140	+0.69(+2.15%)
Nov 12, 2009	32.29	32.49	31.73	31.84	12,197,907	-0.44(-1.37%)
Nov 11, 2009	32.21	32.73	32.05	32.29	16,609,812	+0.30(+0.93%)
Nov 10, 2009	31.39	32.13	31.26	31.99	16,893,338	+0.51(+1.61%)
Nov 09, 2009	30.37	31.57	30.23	31.48	20,657,492	+1.48(+4.94%)
Nov 06, 2009	30.05	30.62	29.76	30.00	14,959,462	+0.31(+1.06%)
Nov 05, 2009	29.22	30.50	29.04	29.68	18,433,306	+0.69(+2.39%)
Nov 04, 2009	29.30	29.60	28.86	28.99	14,930,288	-0.06(-0.22%)
Nov 03, 2009	28.41	29.14	28.06	29.05	13,947,919	+0.29(+1.01%)
Nov 02, 2009	28.18	28.93	27.92	28.76	15,593,978	+0.68(+2.41%)
Oct 30, 2009	29.13	29.22	27.88	28.09	16,582,927	-1.29(-4.39%)
Oct 29, 2009	28.31	29.40	28.24	29.38	16,837,338	+1.43(+5.11%)
Oct 28, 2009	28.80	28.97	27.75	27.95	16,992,778	-1.03(-3.56%)
Oct 27, 2009	28.17	29.15	28.05	28.98	22,651,752	+0.86(+3.07%)
Oct 26, 2009	28.21	28.94	27.96	28.12	22,225,736	+0.24(+0.87%)
Oct 23, 2009	28.56	28.62	27.62	27.88	26,755,960	-1.50(-5.10%)
Oct 22, 2009	28.29	29.38	28.02	29.38	17,367,172	+1.08(+3.82%)
Oct 21, 2009	28.71	29.31	28.27	28.30	16,802,012	-0.26(-0.90%)
Oct 20, 2009	28.68	28.80	28.43	28.55	10,296,190	-0.26(-0.90%)
Oct 19, 2009	28.32	28.95	28.20	28.81	9,979,394	+0.64(+2.26%)
Oct 16, 2009	28.33	28.55	27.83	28.18	18,092,362	-0.48(-1.66%)
Oct 15, 2009	27.86	28.69	27.57	28.65	26,847,876	+0.36(+1.28%)
Oct 14, 2009	28.43	28.47	27.91	28.29	19,016,542	+0.20(+0.72%)
Oct 13, 2009	28.14	28.76	28.02	28.09	12,744,385	-0.19(-0.68%)
Oct 12, 2009	28.36	28.51	28.13	28.28	7,996,512	+0.11(+0.40%)
Oct 09, 2009	28.18	28.30	27.68	28.17	8,816,304	-0.03(-0.11%)
Oct 08, 2009	27.58	28.27	27.46	28.20	14,875,160	+0.80(+2.91%)
Oct 07, 2009	26.81	27.45	26.78	27.40	10,843,713	+0.38(+1.40%)
Oct 06, 2009	27.04	27.21	26.51	27.02	15,534,129	+0.24(+0.90%)
Oct 05, 2009	26.41	27.01	26.31	26.78	11,758,017	+0.59(+2.25%)
Oct 02, 2009	25.76	26.79	25.55	26.19	15,152,221	+0.02(+0.09%)

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.