Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.82	30.72	30.72	30.72	49,302,720	+0.11(+0.34%)
Dec 30, 2009	30.52	30.63	30.45	30.62	41,319,132	+0.13(+0.43%)
Dec 29, 2009	30.66	30.68	30.44	30.49	42,644,456	-0.10(-0.33%)
Dec 28, 2009	30.68	30.71	30.45	30.59	36,956,008	+0.10(+0.34%)
Dec 24, 2009	30.43	30.51	30.34	30.48	26,618,026	+0.30(+1.00%)
Dec 23, 2009	30.09	30.30	29.89	30.18	66,186,468	+0.30(+0.99%)
Dec 22, 2009	29.71	29.88	29.66	29.88	83,300,472	+0.37(+1.25%)
Dec 21, 2009	29.37	29.64	29.30	29.51	75,476,680	+0.15(+0.50%)
Dec 18, 2009	29.39	29.47	29.11	29.37	84,968,648	+0.08(+0.27%)
Dec 17, 2009	29.62	29.67	29.28	29.29	106,246,000	-0.87(-2.87%)
Dec 16, 2009	30.21	30.44	30.05	30.16	63,144,484	+0.17(+0.58%)
Dec 15, 2009	29.97	30.25	29.94	29.98	64,637,748	-0.31(-1.03%)
Dec 14, 2009	30.25	30.34	30.24	30.29	74,498,128	+0.20(+0.68%)
Dec 11, 2009	30.13	30.16	29.90	30.09	57,057,592	+0.11(+0.36%)
Dec 10, 2009	29.96	30.09	29.78	29.98	59,265,208	+0.17(+0.59%)
Dec 09, 2009	29.67	29.83	29.48	29.81	85,688,488	+0.18(+0.61%)
Dec 08, 2009	29.89	29.90	29.54	29.62	104,563,120	-0.56(-1.86%)
Dec 07, 2009	30.25	30.50	30.16	30.18	107,707,392	-0.26(-0.86%)
Dec 04, 2009	30.76	30.94	30.05	30.45	149,338,624	+0.28(+0.92%)
Dec 03, 2009	30.63	30.79	30.12	30.17	89,824,600	-0.28(-0.93%)
Dec 02, 2009	30.36	30.68	30.33	30.45	88,292,368	+0.12(+0.41%)
Dec 01, 2009	30.08	30.44	30.05	30.33	122,289,928	+0.84(+2.86%)
Nov 30, 2009	29.44	29.56	29.16	29.49	140,403,472	+0.28(+0.97%)
Nov 27, 2009	28.94	29.58	28.59	29.20	145,536,048	-1.18(-3.88%)
Nov 25, 2009	30.18	30.41	30.01	30.38	77,211,392	+0.35(+1.16%)
Nov 24, 2009	29.98	30.06	29.68	30.03	98,465,720	-0.17(-0.55%)
Nov 23, 2009	30.24	30.46	30.07	30.20	85,732,872	+0.62(+2.09%)
Nov 20, 2009	29.54	29.70	29.39	29.58	91,186,856	-0.12(-0.42%)
Nov 19, 2009	29.94	29.94	29.43	29.70	164,044,144	-0.60(-1.98%)
Nov 18, 2009	30.49	30.54	30.17	30.30	63,710,420	-0.01(-0.02%)
Nov 17, 2009	30.31	30.50	30.10	30.31	68,228,960	-0.30(-0.99%)
Nov 16, 2009	30.29	30.74	30.28	30.61	138,925,472	+0.75(+2.51%)
Nov 13, 2009	29.57	29.96	29.42	29.86	96,238,728	+0.50(+1.71%)
Nov 12, 2009	29.81	29.97	29.31	29.36	103,706,632	-0.67(-2.23%)
Nov 11, 2009	30.19	30.29	29.82	30.03	95,075,048	+0.25(+0.86%)
Nov 10, 2009	29.59	29.93	29.55	29.78	86,183,256	-0.14(-0.46%)
Nov 09, 2009	29.38	29.95	29.37	29.91	146,689,120	+1.06(+3.68%)
Nov 06, 2009	28.61	29.01	28.53	28.85	80,901,296	+0.25(+0.89%)
Nov 05, 2009	28.51	28.90	28.37	28.60	103,734,064	+0.29(+1.03%)
Nov 04, 2009	28.41	28.67	28.11	28.31	131,543,792	+0.52(+1.86%)
Nov 03, 2009	27.24	27.88	27.22	27.79	98,797,968	+0.04(+0.16%)
Nov 02, 2009	27.75	28.15	27.27	27.75	189,593,856	+0.41(+1.49%)
Oct 30, 2009	28.43	28.45	27.16	27.34	305,744,832	-1.34(-4.67%)
Oct 29, 2009	27.94	28.76	27.94	28.68	136,641,808	+1.22(+4.42%)
Oct 28, 2009	28.48	28.48	27.40	27.46	233,515,808	-1.32(-4.58%)
Oct 27, 2009	29.30	29.34	28.78	28.78	131,788,280	-0.51(-1.74%)
Oct 26, 2009	29.91	30.15	29.22	29.29	108,949,720	-0.37(-1.25%)
Oct 23, 2009	29.81	29.86	29.51	29.66	101,599,688	-0.25(-0.83%)
Oct 22, 2009	29.62	30.01	29.33	29.91	97,604,712	+0.25(+0.83%)
Oct 21, 2009	29.68	30.24	29.65	29.66	102,394,200	-0.16(-0.54%)
Oct 20, 2009	29.63	29.89	29.61	29.82	115,837,128	-0.40(-1.32%)
Oct 19, 2009	29.90	30.27	29.77	30.22	83,000,824	+0.57(+1.91%)
Oct 16, 2009	29.61	29.78	29.36	29.65	99,484,584	-0.41(-1.38%)
Oct 15, 2009	29.91	30.14	29.85	30.07	99,624,520	+0.17(+0.58%)
Oct 14, 2009	29.89	30.24	29.80	29.89	131,985,400	+0.60(+2.06%)
Oct 13, 2009	29.18	29.35	28.93	29.29	80,211,704	+0.05(+0.17%)
Oct 12, 2009	29.32	29.38	29.10	29.24	52,240,852	+0.24(+0.83%)
Oct 09, 2009	28.96	29.08	28.87	29.00	74,397,712	+0.02(+0.08%)
Oct 08, 2009	28.87	29.08	28.68	28.98	85,295,192	+0.35(+1.22%)
Oct 07, 2009	28.57	28.68	28.36	28.63	70,609,672	-0.03(-0.10%)
Oct 06, 2009	28.48	28.94	28.42	28.66	110,826,576	+0.47(+1.65%)
Oct 05, 2009	27.80	28.27	27.66	28.19	101,457,976	+0.64(+2.32%)
Oct 02, 2009	27.20	27.64	27.14	27.55	101,260,488	+0.00(+0.00%)

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.