Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.77	35.69	34.66	35.67	1,384,266	+0.58(+1.65%)
Dec 30, 2009	35.24	35.36	34.77	35.09	1,372,900	+0.09(+0.27%)
Dec 29, 2009	35.83	36.26	34.78	35.00	1,820,019	-3.81(-9.81%)
Dec 28, 2009	39.73	40.21	38.56	38.81	1,641,388	+3.00(+8.38%)
Dec 25, 2009	34.91	35.97	34.86	35.81	1,260,386	+1.18(+3.41%)
Dec 24, 2009	33.45	34.77	33.41	34.62	2,006,223	+1.30(+3.90%)
Dec 23, 2009	33.62	33.62	32.73	33.33	2,163,947	-0.06(-0.19%)
Dec 22, 2009	32.45	33.69	32.42	33.39	2,561,003	-3.49(-9.47%)
Dec 21, 2009	35.98	37.35	35.94	36.88	2,309,677	+5.40(+17.16%)
Dec 18, 2009	30.73	31.99	30.48	31.48	5,221,494	+1.68(+5.62%)
Dec 17, 2009	29.77	30.32	29.53	29.80	2,177,261	+0.19(+0.63%)
Dec 16, 2009	29.18	30.04	29.05	29.61	2,729,916	+0.31(+1.06%)
Dec 15, 2009	28.59	29.35	28.49	29.30	2,196,380	-3.34(-10.23%)
Dec 14, 2009	32.37	32.70	32.30	32.64	1,971,515	+4.86(+17.49%)
Dec 11, 2009	27.85	28.07	27.53	27.78	1,886,753	+0.18(+0.65%)
Dec 10, 2009	26.84	27.69	26.54	27.60	2,155,318	+0.72(+2.67%)
Dec 09, 2009	27.08	27.50	26.74	26.89	2,277,347	-0.40(-1.46%)
Dec 08, 2009	27.46	27.85	27.17	27.28	2,013,016	-3.11(-10.23%)
Dec 07, 2009	30.59	31.03	30.26	30.39	1,806,930	+3.22(+11.85%)
Dec 04, 2009	27.74	27.92	27.08	27.18	2,294,412	-0.44(-1.58%)
Dec 03, 2009	27.47	28.21	27.24	27.61	2,568,239	+0.48(+1.75%)
Dec 02, 2009	27.06	27.58	26.96	27.14	3,013,623	+0.62(+2.32%)
Dec 01, 2009	26.89	27.04	26.28	26.52	2,048,816	-3.02(-10.23%)
Nov 30, 2009	29.95	30.13	29.28	29.54	1,839,093	-0.14(-0.47%)
Nov 27, 2009	29.38	29.94	28.75	29.68	909,861	+2.13(+7.75%)
Nov 26, 2009	27.30	27.63	27.15	27.55	1,876,360	+0.33(+1.20%)
Nov 25, 2009	27.06	27.30	26.69	27.22	2,164,942	+0.12(+0.46%)
Nov 24, 2009	27.23	27.74	26.86	27.10	2,101,170	-3.09(-10.23%)
Nov 23, 2009	30.33	30.90	29.92	30.19	1,886,024	+3.81(+14.46%)
Nov 20, 2009	26.61	26.65	25.59	26.37	2,951,004	-0.62(-2.31%)
Nov 19, 2009	27.26	27.52	26.79	27.00	2,497,023	-0.26(-0.94%)
Nov 18, 2009	26.61	27.28	26.36	27.25	1,890,218	+0.48(+1.81%)
Nov 17, 2009	25.55	26.99	25.55	26.77	3,502,378	-3.05(-10.23%)
Nov 16, 2009	28.47	30.07	28.47	29.82	3,143,927	+4.70(+18.69%)
Nov 13, 2009	25.68	26.01	25.02	25.13	1,981,322	-0.88(-3.39%)
Nov 12, 2009	26.20	26.44	25.87	26.01	2,113,872	+0.42(+1.65%)
Nov 11, 2009	26.19	26.33	25.29	25.59	2,885,435	-0.79(-2.98%)
Nov 10, 2009	25.80	26.43	25.80	26.37	3,644,935	-3.01(-10.23%)
Nov 09, 2009	28.74	29.44	28.74	29.38	3,271,868	+3.84(+15.04%)
Nov 06, 2009	24.87	25.54	24.65	25.54	2,165,840	+1.06(+4.33%)
Nov 05, 2009	25.06	25.39	24.33	24.48	2,909,558	-0.07(-0.29%)
Nov 04, 2009	23.86	25.02	23.61	24.55	3,318,500	+0.11(+0.45%)
Nov 03, 2009	24.36	25.16	23.85	24.44	4,144,983	-2.79(-10.23%)
Nov 02, 2009	27.14	28.03	26.57	27.23	3,720,727	+3.18(+13.21%)
Oct 30, 2009	24.54	24.74	23.88	24.05	6,192,773	-0.61(-2.46%)
Oct 29, 2009	23.80	24.84	23.68	24.66	4,837,246	+1.51(+6.53%)
Oct 28, 2009	24.21	24.45	23.08	23.15	3,371,238	-1.23(-5.05%)
Oct 27, 2009	25.32	25.39	24.28	24.38	2,821,277	-0.77(-3.07%)
Oct 26, 2009	26.72	27.06	25.08	25.15	4,366,712	-1.35(-5.09%)
Oct 23, 2009	26.91	27.42	26.32	26.50	2,520,505	-0.22(-0.82%)
Oct 22, 2009	27.06	27.27	26.18	26.72	3,385,738	-0.41(-1.52%)
Oct 21, 2009	27.35	28.54	26.89	27.13	7,657,240	-2.48(-8.37%)
Oct 20, 2009	29.50	29.75	28.91	29.61	3,684,842	+0.23(+0.77%)
Oct 19, 2009	28.94	29.61	28.78	29.38	2,046,122	+0.65(+2.25%)
Oct 16, 2009	29.08	29.57	28.20	28.73	4,303,324	-1.64(-5.39%)
Oct 15, 2009	29.61	30.88	29.34	30.37	4,527,748	+1.08(+3.67%)
Oct 14, 2009	28.55	29.33	28.48	29.29	2,231,794	+1.18(+4.21%)
Oct 13, 2009	27.81	28.27	27.56	28.11	1,645,392	+0.19(+0.70%)
Oct 12, 2009	28.41	28.84	27.78	27.92	1,428,795	-0.25(-0.89%)
Oct 09, 2009	27.86	28.48	27.60	28.16	1,611,004	+0.07(+0.25%)
Oct 08, 2009	28.05	28.54	27.51	28.09	2,219,733	+0.48(+1.75%)
Oct 07, 2009	27.40	27.97	27.14	27.61	1,716,735	+0.15(+0.54%)
Oct 06, 2009	27.29	27.94	27.12	27.46	2,363,446	+0.48(+1.76%)
Oct 05, 2009	26.53	27.06	26.34	26.99	2,508,572	+0.75(+2.85%)
Oct 02, 2009	25.33	26.53	24.78	26.24	3,368,672	+0.30(+1.17%)

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.