Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	41.52	40.57	40.57	40.57	5,152,701	-0.85(-2.05%)
Dec 30, 2009	41.60	41.75	40.98	41.42	5,109,488	-0.29(-0.69%)
Dec 29, 2009	42.32	42.62	41.64	41.71	5,109,982	-0.51(-1.20%)
Dec 28, 2009	42.15	42.62	41.94	42.22	4,835,069	+0.15(+0.36%)
Dec 24, 2009	41.46	42.16	41.37	42.07	2,216,713	+0.80(+1.95%)
Dec 23, 2009	40.62	41.86	40.41	41.26	4,977,105	+0.67(+1.64%)
Dec 22, 2009	40.27	40.74	40.06	40.60	5,405,183	+0.23(+0.57%)
Dec 21, 2009	39.60	40.45	39.59	40.37	5,159,205	+0.82(+2.08%)
Dec 18, 2009	39.08	39.60	38.64	39.54	7,117,464	+0.54(+1.39%)
Dec 17, 2009	38.82	39.16	38.49	39.00	5,697,246	+0.04(+0.09%)
Dec 16, 2009	39.10	39.59	38.96	38.96	5,511,079	-0.09(-0.23%)
Dec 15, 2009	39.22	39.59	39.00	39.06	4,199,381	-0.52(-1.32%)
Dec 14, 2009	39.10	39.64	39.05	39.58	7,132,526	+0.56(+1.43%)
Dec 11, 2009	38.49	39.07	38.27	39.02	6,789,943	+0.62(+1.60%)
Dec 10, 2009	38.20	38.51	37.97	38.41	7,146,354	+0.23(+0.61%)
Dec 09, 2009	37.97	38.56	37.65	38.17	8,185,759	+0.20(+0.54%)
Dec 08, 2009	37.50	38.44	37.31	37.97	8,505,686	+0.40(+1.06%)
Dec 07, 2009	38.24	38.68	37.21	37.57	5,920,234	-0.97(-2.51%)
Dec 04, 2009	38.27	39.06	37.83	38.54	7,727,779	+0.82(+2.18%)
Dec 03, 2009	38.05	39.00	37.54	37.71	5,982,308	-0.48(-1.25%)
Dec 02, 2009	37.55	38.48	37.36	38.19	5,761,151	+0.66(+1.75%)
Dec 01, 2009	37.27	37.74	36.81	37.54	6,409,673	+0.59(+1.61%)
Nov 30, 2009	35.62	37.12	35.39	36.94	12,360,015	+1.49(+4.20%)
Nov 27, 2009	35.76	36.25	35.41	35.45	3,381,973	-1.27(-3.45%)
Nov 25, 2009	36.74	37.13	36.58	36.72	3,815,433	+0.03(+0.07%)
Nov 24, 2009	37.79	37.79	36.58	36.69	6,694,619	-1.07(-2.83%)
Nov 23, 2009	37.62	38.05	37.38	37.76	5,912,892	+0.87(+2.36%)
Nov 20, 2009	37.38	37.50	36.89	36.89	5,850,386	-0.69(-1.83%)
Nov 19, 2009	38.19	38.20	37.13	37.58	9,644,176	-0.85(-2.21%)
Nov 18, 2009	36.81	38.56	36.81	38.43	9,739,415	+1.73(+4.71%)
Nov 17, 2009	37.23	37.75	36.66	36.70	6,832,003	-0.76(-2.02%)
Nov 16, 2009	37.10	37.89	36.96	37.45	6,125,947	+0.70(+1.91%)
Nov 13, 2009	36.82	37.03	36.37	36.75	4,682,007	+0.29(+0.81%)
Nov 12, 2009	36.71	36.94	36.31	36.46	5,705,326	-0.25(-0.69%)
Nov 11, 2009	36.06	36.88	35.89	36.71	5,583,749	+1.03(+2.87%)
Nov 10, 2009	36.06	36.06	35.26	35.68	5,329,532	-0.55(-1.52%)
Nov 09, 2009	34.94	36.30	34.64	36.24	7,572,029	+1.77(+5.13%)
Nov 06, 2009	34.65	35.06	34.13	34.47	4,289,895	-0.57(-1.63%)
Nov 05, 2009	34.33	35.11	34.26	35.04	6,159,008	+0.90(+2.65%)
Nov 04, 2009	35.23	35.59	34.00	34.13	8,789,813	-0.78(-2.24%)
Nov 03, 2009	34.14	35.11	34.02	34.92	6,585,956	+0.37(+1.08%)
Nov 02, 2009	34.49	35.16	33.42	34.54	8,920,091	+0.24(+0.71%)
Oct 30, 2009	34.16	34.98	32.99	34.30	15,092,732	-0.14(-0.41%)
Oct 29, 2009	33.07	34.58	32.84	34.44	11,075,123	+1.90(+5.85%)
Oct 28, 2009	33.85	34.38	32.44	32.54	9,584,109	-1.49(-4.38%)
Oct 27, 2009	34.63	34.80	33.89	34.03	7,496,284	-0.73(-2.11%)
Oct 26, 2009	34.85	35.70	34.61	34.76	5,667,643	-0.02(-0.06%)
Oct 23, 2009	35.08	35.14	34.55	34.78	7,101,139	-0.58(-1.64%)
Oct 22, 2009	34.35	35.44	33.91	35.36	7,472,623	+0.90(+2.62%)
Oct 21, 2009	34.58	35.55	34.39	34.46	7,084,263	-0.16(-0.47%)
Oct 20, 2009	34.61	34.82	34.54	34.62	6,410,996	-0.33(-0.95%)
Oct 19, 2009	34.21	35.18	34.21	34.95	5,170,963	+0.87(+2.55%)
Oct 16, 2009	35.02	35.02	33.96	34.08	7,082,698	-1.31(-3.71%)
Oct 15, 2009	35.27	35.50	34.92	35.40	5,422,219	-0.17(-0.47%)
Oct 14, 2009	34.38	35.73	34.38	35.56	8,964,126	+1.54(+4.51%)
Oct 13, 2009	34.67	34.87	34.00	34.03	6,488,802	-0.87(-2.49%)
Oct 12, 2009	35.17	35.61	34.67	34.90	3,352,817	-0.17(-0.48%)
Oct 09, 2009	34.65	35.11	34.19	35.06	4,893,931	+0.26(+0.76%)
Oct 08, 2009	34.55	35.37	34.55	34.80	7,026,979	+0.41(+1.19%)
Oct 07, 2009	34.30	34.55	33.91	34.39	4,424,808	-0.10(-0.28%)
Oct 06, 2009	34.53	35.09	33.86	34.49	6,115,827	+0.33(+0.96%)
Oct 05, 2009	33.46	34.42	33.46	34.16	7,191,052	+0.80(+2.39%)
Oct 02, 2009	32.89	34.43	32.60	33.36	8,948,733	-0.02(-0.06%)

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.