Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.54	36.76	36.76	36.76	174,100	-0.90(-2.39%)
Dec 30, 2009	38.06	38.19	37.11	37.66	244,346	-0.67(-1.75%)
Dec 29, 2009	38.62	38.62	38.08	38.33	162,232	-0.13(-0.34%)
Dec 28, 2009	38.25	38.74	38.04	38.46	246,357	+0.31(+0.81%)
Dec 24, 2009	38.86	38.98	37.76	38.15	154,413	-0.48(-1.24%)
Dec 23, 2009	38.55	38.89	38.19	38.63	319,480	+0.11(+0.29%)
Dec 22, 2009	38.54	38.91	38.32	38.52	384,427	+0.09(+0.23%)
Dec 21, 2009	37.40	39.12	37.40	38.43	731,368	+1.49(+4.03%)
Dec 18, 2009	36.60	36.96	35.79	36.94	1,100,614	+0.55(+1.51%)
Dec 17, 2009	36.57	36.88	35.59	36.39	375,835	-0.21(-0.57%)
Dec 16, 2009	36.74	37.05	36.55	36.60	472,713	+0.26(+0.72%)
Dec 15, 2009	36.36	37.02	36.11	36.34	411,323	-0.36(-0.98%)
Dec 14, 2009	36.73	36.87	36.59	36.70	322,289	+0.45(+1.24%)
Dec 11, 2009	37.11	37.43	36.15	36.25	365,797	-0.78(-2.11%)
Dec 10, 2009	35.41	37.29	35.26	37.03	1,125,369	+1.99(+5.68%)
Dec 09, 2009	34.61	35.18	34.18	35.04	518,280	+0.59(+1.71%)
Dec 08, 2009	34.50	35.10	33.88	34.45	571,312	-0.04(-0.12%)
Dec 07, 2009	34.49	34.97	34.02	34.49	478,257	+0.10(+0.29%)
Dec 04, 2009	34.27	35.49	34.16	34.39	1,022,984	+0.58(+1.72%)
Dec 03, 2009	35.41	35.73	33.74	33.81	515,871	-1.50(-4.25%)
Dec 02, 2009	34.79	35.36	34.59	35.31	483,716	+0.53(+1.52%)
Dec 01, 2009	33.51	35.00	32.99	34.78	791,664	+1.79(+5.43%)
Nov 30, 2009	33.14	33.42	32.26	32.99	451,549	-0.17(-0.51%)
Nov 27, 2009	32.72	33.71	32.50	33.16	225,364	-0.83(-2.44%)
Nov 25, 2009	33.96	34.21	33.58	33.99	211,820	+1.05(+3.19%)
Nov 24, 2009	33.43	33.93	32.44	32.94	395,242	-0.59(-1.76%)
Nov 23, 2009	32.63	34.00	32.63	33.53	538,948	+1.06(+3.26%)
Nov 20, 2009	32.13	32.64	32.13	32.47	379,959	+0.14(+0.43%)
Nov 19, 2009	32.68	32.69	31.56	32.33	594,192	-0.67(-2.03%)
Nov 18, 2009	33.93	33.95	32.97	33.00	457,976	-0.82(-2.42%)
Nov 17, 2009	33.56	34.05	33.43	33.82	387,902	+0.12(+0.36%)
Nov 16, 2009	32.77	34.24	32.77	33.70	774,647	+1.12(+3.44%)
Nov 13, 2009	33.15	33.80	32.27	32.58	702,231	+0.09(+0.28%)
Nov 12, 2009	32.82	33.36	32.38	32.49	448,438	-0.44(-1.34%)
Nov 11, 2009	32.92	33.45	32.26	32.93	674,269	+0.23(+0.70%)
Nov 10, 2009	31.31	32.98	31.31	32.70	1,201,873	+1.31(+4.17%)
Nov 09, 2009	30.27	31.63	30.03	31.39	787,334	+1.25(+4.15%)
Nov 06, 2009	29.13	30.44	28.80	30.14	911,676	+0.88(+3.01%)
Nov 05, 2009	28.37	29.54	28.37	29.26	1,803,383	+1.17(+4.17%)
Nov 04, 2009	29.90	31.50	28.08	28.09	2,564,688	+1.77(+6.72%)
Nov 03, 2009	26.18	26.40	25.35	26.32	517,425	+0.06(+0.23%)
Nov 02, 2009	26.16	26.71	25.50	26.26	703,881	+0.13(+0.50%)
Oct 30, 2009	26.50	26.63	25.37	26.13	744,109	-0.30(-1.14%)
Oct 29, 2009	25.05	26.85	24.98	26.43	609,358	+1.51(+6.06%)
Oct 28, 2009	25.79	25.83	24.78	24.92	582,137	-0.84(-3.26%)
Oct 27, 2009	25.02	26.03	24.97	25.76	551,637	+0.63(+2.51%)
Oct 26, 2009	25.17	25.96	25.03	25.13	564,219	-0.12(-0.48%)
Oct 23, 2009	25.61	25.73	25.20	25.25	470,673	-0.61(-2.36%)
Oct 22, 2009	25.26	25.95	24.82	25.86	428,819	+0.67(+2.66%)
Oct 21, 2009	25.79	26.66	25.12	25.19	530,516	-0.73(-2.82%)
Oct 20, 2009	25.91	26.25	25.83	25.92	642,535	+0.10(+0.39%)
Oct 19, 2009	26.01	26.17	25.63	25.82	400,046	-0.16(-0.62%)
Oct 16, 2009	26.01	26.38	25.55	25.98	376,133	-0.14(-0.54%)
Oct 15, 2009	26.00	26.89	26.00	26.12	347,504	-0.22(-0.84%)
Oct 14, 2009	26.54	26.54	25.98	26.34	356,345	+0.24(+0.92%)
Oct 13, 2009	26.82	27.03	25.80	26.10	583,545	-0.52(-1.95%)
Oct 12, 2009	27.00	27.12	26.55	26.62	452,576	-0.28(-1.04%)
Oct 09, 2009	25.23	27.86	25.01	26.90	1,949,048	+1.87(+7.47%)
Oct 08, 2009	25.86	26.20	24.86	25.03	577,336	-1.09(-4.17%)
Oct 07, 2009	25.70	26.34	25.64	26.12	317,034	+0.57(+2.23%)
Oct 06, 2009	25.12	25.68	24.66	25.55	482,600	+0.63(+2.53%)
Oct 05, 2009	24.67	25.12	24.30	24.92	263,971	+0.40(+1.63%)
Oct 02, 2009	24.57	24.79	24.00	24.52	331,295	-0.20(-0.81%)

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.