Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	41.45	40.67	40.67	40.67	2,480,115	-0.51(-1.24%)
Dec 30, 2009	41.17	41.42	40.82	41.18	2,771,224	-0.12(-0.29%)
Dec 29, 2009	41.93	42.11	41.27	41.30	3,593,750	-0.54(-1.29%)
Dec 28, 2009	42.16	42.44	41.65	41.84	2,669,790	-0.30(-0.71%)
Dec 24, 2009	42.05	42.41	42.00	42.14	1,161,953	+0.20(+0.48%)
Dec 23, 2009	42.40	42.54	41.71	41.94	3,531,786	-0.40(-0.94%)
Dec 22, 2009	41.56	42.41	41.46	42.33	4,675,102	+0.76(+1.82%)
Dec 21, 2009	41.23	41.70	41.07	41.58	4,965,240	+0.56(+1.37%)
Dec 18, 2009	40.75	41.29	40.63	41.02	10,008,098	+0.52(+1.27%)
Dec 17, 2009	40.44	41.05	39.80	40.50	6,484,963	+0.10(+0.26%)
Dec 16, 2009	40.20	41.03	40.05	40.40	6,751,746	+0.37(+0.92%)
Dec 15, 2009	39.76	40.26	39.72	40.03	4,272,713	+0.19(+0.47%)
Dec 14, 2009	39.78	39.92	39.57	39.84	4,107,685	+0.61(+1.56%)
Dec 11, 2009	39.30	39.69	39.07	39.23	4,162,444	+0.03(+0.08%)
Dec 10, 2009	39.62	40.38	39.07	39.20	5,282,570	-0.18(-0.46%)
Dec 09, 2009	39.28	39.57	38.61	39.38	4,870,703	+0.28(+0.71%)
Dec 08, 2009	39.77	39.77	38.95	39.10	6,088,830	-1.00(-2.50%)
Dec 07, 2009	40.47	40.75	39.90	40.11	5,762,830	-0.47(-1.16%)
Dec 04, 2009	41.18	41.44	40.19	40.58	14,085,256	-0.12(-0.29%)
Dec 03, 2009	40.76	40.86	40.44	40.70	10,444,915	+0.30(+0.74%)
Dec 02, 2009	40.46	40.62	39.97	40.40	6,420,695	-0.04(-0.09%)
Dec 01, 2009	40.58	41.25	40.34	40.43	8,480,947	+0.40(+1.01%)
Nov 30, 2009	40.26	40.26	39.51	40.03	9,440,799	+0.86(+2.20%)
Nov 27, 2009	38.80	39.86	38.77	39.17	4,464,841	-1.00(-2.50%)
Nov 25, 2009	38.66	40.51	38.35	40.17	19,113,970	+1.05(+2.70%)
Nov 24, 2009	38.89	39.33	38.53	39.12	11,275,859	+0.33(+0.85%)
Nov 23, 2009	39.73	40.09	38.56	38.79	9,798,098	+0.76(+2.01%)
Nov 20, 2009	37.92	38.19	37.24	38.03	7,615,128	-0.04(-0.12%)
Nov 19, 2009	38.35	38.77	37.49	38.07	9,301,724	-0.43(-1.11%)
Nov 18, 2009	37.79	39.11	37.61	38.50	17,915,188	+1.73(+4.70%)
Nov 17, 2009	36.76	36.84	36.04	36.77	5,935,855	+0.18(+0.49%)
Nov 16, 2009	35.80	37.38	35.76	36.59	8,519,860	+0.99(+2.80%)
Nov 13, 2009	35.72	36.03	35.35	35.59	4,176,915	+0.13(+0.36%)
Nov 12, 2009	35.97	36.28	35.40	35.47	4,507,044	-0.45(-1.25%)
Nov 11, 2009	36.66	36.69	35.74	35.92	5,374,351	-0.25(-0.70%)
Nov 10, 2009	36.13	36.86	36.10	36.17	5,771,334	-0.10(-0.27%)
Nov 09, 2009	35.74	36.55	35.74	36.27	6,207,832	+0.99(+2.80%)
Nov 06, 2009	35.75	36.35	35.05	35.28	6,239,734	-0.71(-1.97%)
Nov 05, 2009	35.21	36.03	35.21	35.99	6,831,154	+1.01(+2.89%)
Nov 04, 2009	35.72	35.91	34.81	34.98	6,694,349	-0.34(-0.95%)
Nov 03, 2009	34.12	35.61	34.02	35.32	5,901,510	+0.68(+1.97%)
Nov 02, 2009	34.26	35.20	33.81	34.64	5,652,628	+0.56(+1.65%)
Oct 30, 2009	35.46	35.61	33.85	34.08	8,302,168	-1.47(-4.13%)
Oct 29, 2009	34.28	35.80	34.19	35.54	6,856,995	+1.56(+4.60%)
Oct 28, 2009	34.97	35.24	33.90	33.98	7,711,125	-1.12(-3.20%)
Oct 27, 2009	36.15	36.43	34.96	35.10	6,685,713	-0.84(-2.33%)
Oct 26, 2009	36.16	37.31	35.83	35.94	9,457,150	-0.03(-0.08%)
Oct 23, 2009	36.48	36.57	35.82	35.97	8,031,473	-0.22(-0.62%)
Oct 22, 2009	35.63	36.41	35.36	36.19	12,100,805	+0.21(+0.58%)
Oct 21, 2009	33.96	37.17	33.96	35.98	21,367,980	+1.56(+4.54%)
Oct 20, 2009	34.00	34.55	33.97	34.42	9,189,864	-0.02(-0.07%)
Oct 19, 2009	33.04	34.71	33.04	34.44	12,340,883	+1.50(+4.54%)
Oct 16, 2009	32.59	33.04	32.19	32.95	6,682,923	-0.01(-0.02%)
Oct 15, 2009	32.56	33.08	32.43	32.95	7,148,316	+0.22(+0.69%)
Oct 14, 2009	32.30	32.79	32.01	32.73	8,275,325	+0.82(+2.58%)
Oct 13, 2009	31.81	32.00	31.51	31.91	6,017,442	+0.03(+0.09%)
Oct 12, 2009	32.39	32.73	31.56	31.88	6,526,297	-0.27(-0.84%)
Oct 09, 2009	32.16	32.32	31.73	32.15	5,831,860	-0.11(-0.35%)
Oct 08, 2009	32.32	32.83	31.97	32.26	6,371,000	+0.37(+1.15%)
Oct 07, 2009	32.20	32.46	31.53	31.89	5,737,455	-0.36(-1.11%)
Oct 06, 2009	31.73	32.97	31.73	32.25	7,516,568	+0.74(+2.35%)
Oct 05, 2009	31.01	31.66	30.87	31.51	5,360,053	+0.74(+2.41%)
Oct 02, 2009	30.46	31.24	30.13	30.77	8,234,107	-0.20(-0.65%)

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.