Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.25	37.71	37.71	37.71	557,824	-0.53(-1.39%)
Dec 30, 2009	38.19	38.38	38.08	38.25	559,324	-0.12(-0.31%)
Dec 29, 2009	38.36	38.48	38.20	38.36	485,784	+0.11(+0.29%)
Dec 28, 2009	38.38	38.38	38.06	38.25	678,647	+0.00(+0.00%)
Dec 24, 2009	38.12	38.25	38.01	38.25	503,699	+0.29(+0.76%)
Dec 23, 2009	37.93	38.16	37.70	37.97	948,055	+0.14(+0.36%)
Dec 22, 2009	37.94	38.17	37.77	37.83	1,305,597	-0.08(-0.22%)
Dec 21, 2009	37.83	38.15	37.76	37.92	910,513	+0.09(+0.25%)
Dec 18, 2009	37.98	38.05	37.44	37.82	1,975,832	-0.01(-0.02%)
Dec 17, 2009	38.01	38.14	37.76	37.83	1,055,972	-0.58(-1.50%)
Dec 16, 2009	38.19	38.49	37.99	38.41	1,354,420	+0.34(+0.89%)
Dec 15, 2009	38.45	38.48	37.98	38.07	1,198,816	-0.35(-0.90%)
Dec 14, 2009	38.23	38.45	38.14	38.42	868,332	+0.20(+0.53%)
Dec 11, 2009	38.66	38.85	37.92	38.21	1,036,199	-0.19(-0.50%)
Dec 10, 2009	38.19	38.50	38.19	38.40	1,175,077	+0.40(+1.07%)
Dec 09, 2009	37.61	38.03	37.29	38.00	1,001,821	+0.48(+1.28%)
Dec 08, 2009	37.59	37.84	37.34	37.52	1,243,475	-0.35(-0.94%)
Dec 07, 2009	38.16	38.23	37.59	37.87	1,244,091	-0.24(-0.64%)
Dec 04, 2009	38.45	38.87	37.93	38.12	1,599,208	+0.09(+0.24%)
Dec 03, 2009	38.54	38.83	38.00	38.02	1,104,980	-0.58(-1.51%)
Dec 02, 2009	38.42	38.69	38.31	38.60	1,070,648	+0.26(+0.68%)
Dec 01, 2009	38.07	38.40	38.01	38.34	1,585,253	+0.48(+1.27%)
Nov 30, 2009	37.52	37.89	37.20	37.86	1,293,923	+0.39(+1.03%)
Nov 27, 2009	37.44	37.85	37.21	37.48	579,378	-0.71(-1.85%)
Nov 25, 2009	38.04	38.36	37.83	38.18	1,119,184	+0.16(+0.42%)
Nov 24, 2009	38.57	38.57	37.87	38.02	1,158,233	-0.46(-1.18%)
Nov 23, 2009	38.31	38.84	38.26	38.48	898,380	+0.30(+0.77%)
Nov 20, 2009	38.07	38.29	37.90	38.18	1,247,968	+0.00(+0.00%)
Nov 19, 2009	38.46	38.51	37.98	38.18	1,165,885	-0.56(-1.46%)
Nov 18, 2009	39.05	39.13	38.58	38.75	1,046,744	-0.34(-0.86%)
Nov 17, 2009	38.92	39.10	38.78	39.09	1,314,677	+0.18(+0.46%)
Nov 16, 2009	38.84	38.93	38.62	38.91	1,906,750	+0.19(+0.48%)
Nov 13, 2009	38.56	39.05	38.36	38.72	1,314,847	+0.33(+0.86%)
Nov 12, 2009	38.84	39.10	38.28	38.39	1,515,691	-0.59(-1.51%)
Nov 11, 2009	39.36	39.50	38.86	38.98	1,276,139	-0.12(-0.30%)
Nov 10, 2009	38.87	39.24	38.78	39.10	1,100,040	+0.20(+0.52%)
Nov 09, 2009	38.32	38.90	38.29	38.90	1,240,136	+0.81(+2.12%)
Nov 06, 2009	37.81	38.25	37.62	38.09	1,285,513	+0.03(+0.09%)
Nov 05, 2009	37.63	38.12	37.50	38.06	1,287,087	+0.68(+1.83%)
Nov 04, 2009	37.53	37.94	37.32	37.37	1,768,281	-0.15(-0.40%)
Nov 03, 2009	36.85	37.74	36.79	37.53	2,441,460	+0.39(+1.04%)
Nov 02, 2009	37.22	37.53	36.58	37.14	1,754,167	+0.08(+0.20%)
Oct 30, 2009	37.65	37.92	36.97	37.06	2,089,528	-0.67(-1.79%)
Oct 29, 2009	37.57	37.87	37.21	37.74	2,193,561	+0.51(+1.38%)
Oct 28, 2009	37.74	38.08	37.15	37.22	2,504,088	-0.67(-1.78%)
Oct 27, 2009	39.32	39.45	37.64	37.90	2,821,387	-0.83(-2.13%)
Oct 26, 2009	38.91	39.53	38.46	38.72	1,898,518	-0.14(-0.37%)
Oct 23, 2009	38.97	39.12	38.77	38.87	1,913,436	-0.19(-0.50%)
Oct 22, 2009	38.69	39.28	38.60	39.06	1,135,430	+0.39(+1.00%)
Oct 21, 2009	38.88	39.48	38.55	38.67	1,516,902	-0.25(-0.65%)
Oct 20, 2009	38.78	38.94	38.71	38.93	1,442,097	-0.35(-0.88%)
Oct 19, 2009	39.07	39.46	38.91	39.27	1,077,912	+0.24(+0.63%)
Oct 16, 2009	38.94	39.30	38.88	39.03	1,922,780	-0.08(-0.19%)
Oct 15, 2009	39.12	39.29	38.82	39.10	1,455,513	-0.16(-0.41%)
Oct 14, 2009	39.41	39.41	38.86	39.26	1,413,628	+0.39(+1.00%)
Oct 13, 2009	38.72	39.01	38.60	38.87	1,044,028	-0.01(-0.02%)
Oct 12, 2009	39.16	39.21	38.70	38.88	1,146,488	+0.15(+0.39%)
Oct 09, 2009	38.86	39.02	38.42	38.73	2,088,478	-0.07(-0.17%)
Oct 08, 2009	38.70	39.14	38.67	38.80	1,697,626	+0.45(+1.16%)
Oct 07, 2009	38.63	38.74	38.12	38.35	1,504,373	-0.31(-0.81%)
Oct 06, 2009	38.74	38.88	38.33	38.66	1,202,207	+0.36(+0.95%)
Oct 05, 2009	37.85	38.31	37.74	38.30	1,581,473	+0.45(+1.18%)
Oct 02, 2009	37.97	38.27	37.77	37.85	2,302,733	-0.23(-0.60%)

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.