Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.05	29.84	29.84	29.84	670,872	+0.01(+0.03%)
Dec 30, 2009	29.77	30.12	29.67	29.83	850,961	-0.01(-0.03%)
Dec 29, 2009	29.84	29.98	29.59	29.84	1,287,058	+0.20(+0.69%)
Dec 28, 2009	29.31	29.83	29.31	29.64	1,059,276	+0.32(+1.09%)
Dec 24, 2009	28.94	29.46	28.77	29.32	607,783	+0.42(+1.45%)
Dec 23, 2009	28.41	29.01	28.41	28.90	1,534,115	+0.54(+1.92%)
Dec 22, 2009	27.68	28.39	27.46	28.36	1,689,166	+0.77(+2.79%)
Dec 21, 2009	27.25	27.66	26.99	27.59	1,309,777	+0.47(+1.72%)
Dec 18, 2009	26.67	27.23	26.64	27.12	1,684,199	+0.60(+2.27%)
Dec 17, 2009	27.26	27.26	26.41	26.52	2,864,088	-0.63(-2.33%)
Dec 16, 2009	27.72	27.72	27.13	27.15	1,813,961	-0.31(-1.13%)
Dec 15, 2009	27.66	27.68	27.31	27.46	1,568,756	-0.17(-0.60%)
Dec 14, 2009	27.29	27.68	26.74	27.63	2,574,187	+1.27(+4.84%)
Dec 11, 2009	26.93	27.13	26.29	26.35	2,259,705	-0.48(-1.78%)
Dec 10, 2009	26.53	26.98	26.41	26.83	2,056,377	+0.34(+1.29%)
Dec 09, 2009	26.78	26.84	26.14	26.49	3,181,209	-0.47(-1.73%)
Dec 08, 2009	27.27	27.33	26.85	26.96	3,681,984	-0.61(-2.22%)
Dec 07, 2009	27.24	28.05	27.24	27.57	2,436,477	+0.02(+0.07%)
Dec 04, 2009	28.39	28.39	26.88	27.55	4,973,233	-0.64(-2.28%)
Dec 03, 2009	28.53	28.75	27.87	28.19	3,555,602	-0.19(-0.69%)
Dec 02, 2009	29.02	29.02	28.19	28.39	3,318,804	-0.54(-1.85%)
Dec 01, 2009	28.05	29.30	27.77	28.92	4,869,729	+0.79(+2.80%)
Nov 30, 2009	27.72	28.34	27.24	28.13	3,866,800	+0.29(+1.05%)
Nov 27, 2009	27.08	28.29	26.58	27.84	2,611,535	-0.08(-0.28%)
Nov 25, 2009	27.40	28.38	27.33	27.92	4,945,403	+0.69(+2.54%)
Nov 24, 2009	25.68	27.38	25.49	27.23	6,872,295	+1.45(+5.62%)
Nov 23, 2009	26.23	26.24	24.89	25.78	7,214,933	-0.30(-1.16%)
Nov 20, 2009	27.40	27.51	25.93	26.08	5,177,811	-1.36(-4.96%)
Nov 19, 2009	28.23	28.30	27.29	27.44	4,174,077	-0.94(-3.32%)
Nov 18, 2009	30.21	30.34	27.37	28.39	13,135,194	-2.02(-6.65%)
Nov 17, 2009	31.23	31.29	30.34	30.41	2,729,135	-0.96(-3.07%)
Nov 16, 2009	31.79	32.10	31.33	31.37	2,558,023	-0.36(-1.13%)
Nov 13, 2009	31.90	32.11	31.64	31.73	1,210,883	-0.30(-0.94%)
Nov 12, 2009	32.47	32.54	31.80	32.03	2,063,467	-0.33(-1.02%)
Nov 11, 2009	32.26	32.64	32.04	32.36	1,018,157	+0.27(+0.85%)
Nov 10, 2009	32.08	32.44	31.94	32.09	1,991,940	+0.11(+0.33%)
Nov 09, 2009	31.87	32.14	31.75	31.98	2,073,280	+0.23(+0.74%)
Nov 06, 2009	31.86	31.93	31.14	31.75	1,583,845	-0.39(-1.21%)
Nov 05, 2009	31.63	32.62	31.61	32.14	1,875,338	+0.87(+2.77%)
Nov 04, 2009	32.00	32.08	31.22	31.27	1,921,903	-0.67(-2.10%)
Nov 03, 2009	31.42	32.03	31.42	31.95	1,728,587	+0.54(+1.73%)
Nov 02, 2009	31.41	32.32	31.25	31.40	2,882,621	+0.18(+0.56%)
Oct 30, 2009	32.07	32.56	31.11	31.23	2,500,092	-0.70(-2.19%)
Oct 29, 2009	32.83	33.07	31.78	31.93	4,467,282	-0.54(-1.65%)
Oct 28, 2009	33.47	34.47	32.33	32.46	16,706,019	-8.06(-19.90%)
Oct 27, 2009	39.91	40.98	39.88	40.53	5,775,078	+0.62(+1.56%)
Oct 26, 2009	39.79	41.13	39.49	39.90	1,775,874	+0.15(+0.37%)
Oct 23, 2009	40.23	40.85	39.67	39.76	1,778,184	-0.84(-2.06%)
Oct 22, 2009	40.33	40.68	39.88	40.59	1,955,194	-0.04(-0.10%)
Oct 21, 2009	41.08	41.43	40.45	40.63	2,340,371	-0.45(-1.09%)
Oct 20, 2009	41.27	42.37	41.03	41.08	2,066,328	-1.47(-3.45%)
Oct 19, 2009	42.60	42.86	42.15	42.55	1,304,792	+0.11(+0.25%)
Oct 16, 2009	42.23	42.68	41.88	42.44	1,401,056	+0.19(+0.46%)
Oct 15, 2009	41.94	42.38	41.87	42.25	1,179,615	+0.04(+0.09%)
Oct 14, 2009	41.05	42.63	41.00	42.21	2,221,043	+1.33(+3.26%)
Oct 13, 2009	40.82	41.80	40.75	40.88	1,501,204	+0.06(+0.14%)
Oct 12, 2009	42.32	42.42	40.77	40.82	1,250,609	-1.10(-2.62%)
Oct 09, 2009	40.94	41.95	40.90	41.92	1,218,732	+0.85(+2.06%)
Oct 08, 2009	41.68	41.92	40.95	41.07	1,641,112	-0.22(-0.54%)
Oct 07, 2009	42.11	42.32	41.01	41.29	1,205,171	-0.67(-1.60%)
Oct 06, 2009	41.80	42.87	41.22	41.97	2,998,614	+0.22(+0.54%)
Oct 05, 2009	41.20	41.93	40.16	41.74	1,372,421	+0.87(+2.12%)
Oct 02, 2009	40.80	41.25	40.28	40.88	2,789,268	+0.69(+1.72%)

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.