Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.45	38.36	38.36	38.36	2,001,861	-0.18(-0.46%)
Dec 30, 2009	38.88	38.88	38.14	38.54	2,329,881	-0.28(-0.72%)
Dec 29, 2009	38.76	39.03	38.50	38.82	2,219,093	+0.11(+0.29%)
Dec 28, 2009	38.86	39.20	38.50	38.71	2,761,264	+0.04(+0.11%)
Dec 24, 2009	38.33	38.87	38.33	38.67	1,258,838	+0.43(+1.14%)
Dec 23, 2009	37.30	38.37	37.12	38.23	3,376,390	+0.89(+2.40%)
Dec 22, 2009	37.39	37.89	37.16	37.34	2,911,894	-0.09(-0.23%)
Dec 21, 2009	37.51	37.59	37.00	37.42	3,439,842	+0.26(+0.69%)
Dec 18, 2009	37.15	37.42	36.71	37.17	3,571,268	+0.47(+1.28%)
Dec 17, 2009	36.88	37.11	36.45	36.70	3,883,493	-0.66(-1.78%)
Dec 16, 2009	37.32	37.62	36.75	37.36	6,329,543	+0.33(+0.90%)
Dec 15, 2009	34.49	37.30	34.49	37.03	11,570,494	+2.51(+7.28%)
Dec 14, 2009	34.11	34.57	34.11	34.52	4,428,633	+0.57(+1.68%)
Dec 11, 2009	34.47	34.50	33.87	33.95	5,792,860	-0.28(-0.82%)
Dec 10, 2009	35.06	35.06	34.20	34.23	6,713,136	-0.36(-1.03%)
Dec 09, 2009	34.73	34.91	34.27	34.59	5,040,606	-0.16(-0.47%)
Dec 08, 2009	35.62	35.73	34.71	34.75	5,901,860	-1.17(-3.25%)
Dec 07, 2009	36.27	36.90	35.73	35.92	5,393,920	-0.34(-0.94%)
Dec 04, 2009	36.64	37.08	35.71	36.26	5,915,817	+0.21(+0.59%)
Dec 03, 2009	36.52	37.04	35.98	36.04	5,048,638	-0.37(-1.01%)
Dec 02, 2009	36.72	36.79	36.20	36.41	4,602,575	-0.01(-0.04%)
Dec 01, 2009	36.58	37.00	36.34	36.42	4,308,374	+0.35(+0.97%)
Nov 30, 2009	36.70	36.81	35.98	36.08	3,857,575	-0.50(-1.37%)
Nov 27, 2009	36.30	36.94	35.67	36.58	2,185,127	-0.87(-2.34%)
Nov 25, 2009	37.54	37.54	37.09	37.45	4,350,002	+0.78(+2.13%)
Nov 24, 2009	37.54	37.68	36.57	36.67	4,861,305	-0.85(-2.26%)
Nov 23, 2009	38.31	38.47	37.35	37.52	3,618,802	-0.12(-0.32%)
Nov 20, 2009	37.29	37.77	36.99	37.64	3,692,382	+0.31(+0.82%)
Nov 19, 2009	38.21	38.38	36.90	37.33	4,272,001	-1.21(-3.13%)
Nov 18, 2009	38.61	39.05	38.29	38.54	4,811,768	+0.01(+0.02%)
Nov 17, 2009	38.07	38.64	37.71	38.53	3,570,430	+0.08(+0.20%)
Nov 16, 2009	37.26	38.59	37.19	38.45	7,600,073	+1.73(+4.72%)
Nov 13, 2009	37.06	37.54	36.66	36.72	5,953,905	-0.35(-0.94%)
Nov 12, 2009	38.04	38.22	36.86	37.07	5,122,303	-0.91(-2.39%)
Nov 11, 2009	38.16	38.51	37.80	37.98	5,989,112	+0.29(+0.77%)
Nov 10, 2009	39.10	39.40	37.44	37.69	14,589,056	-3.08(-7.56%)
Nov 09, 2009	39.27	40.83	39.19	40.77	4,692,873	+2.22(+5.75%)
Nov 06, 2009	38.27	39.12	37.95	38.55	3,670,546	+0.02(+0.04%)
Nov 05, 2009	38.53	39.16	38.42	38.54	5,254,031	+0.37(+0.96%)
Nov 04, 2009	38.47	39.69	38.06	38.17	4,900,341	+0.15(+0.40%)
Nov 03, 2009	37.02	38.42	37.01	38.02	4,237,435	+0.25(+0.67%)
Nov 02, 2009	38.42	38.71	37.08	37.77	5,305,125	+0.04(+0.11%)
Oct 30, 2009	39.62	39.79	37.65	37.72	5,289,785	-2.16(-5.41%)
Oct 29, 2009	39.54	40.26	39.29	39.88	2,948,978	+0.97(+2.49%)
Oct 28, 2009	40.26	40.40	38.87	38.91	3,923,899	-1.61(-3.98%)
Oct 27, 2009	40.97	41.44	40.46	40.52	2,626,584	-0.44(-1.08%)
Oct 26, 2009	42.33	42.86	40.86	40.97	2,842,402	-1.10(-2.62%)
Oct 23, 2009	42.22	42.33	41.93	42.07	2,141,444	-0.93(-2.17%)
Oct 22, 2009	42.87	43.31	41.99	43.00	2,521,994	+0.20(+0.46%)
Oct 21, 2009	42.78	43.77	42.66	42.81	2,913,583	-0.16(-0.38%)
Oct 20, 2009	42.50	42.99	42.47	42.97	2,996,475	-0.80(-1.82%)
Oct 19, 2009	43.00	43.95	42.54	43.77	3,427,480	+1.10(+2.59%)
Oct 16, 2009	42.72	43.09	42.42	42.67	4,024,245	-0.58(-1.34%)
Oct 15, 2009	41.81	43.42	41.61	43.24	6,158,607	+1.30(+3.10%)
Oct 14, 2009	41.99	42.07	41.14	41.94	3,911,140	+1.16(+2.85%)
Oct 13, 2009	41.23	41.32	40.38	40.78	3,305,198	-0.40(-0.97%)
Oct 12, 2009	41.46	41.87	41.15	41.18	3,498,948	-0.22(-0.53%)
Oct 09, 2009	41.32	41.68	40.86	41.40	3,018,546	+0.03(+0.08%)
Oct 08, 2009	42.55	42.72	41.15	41.37	6,572,689	-0.06(-0.14%)
Oct 07, 2009	39.96	41.78	39.87	41.43	9,093,481	+0.68(+1.67%)
Oct 06, 2009	41.46	41.48	40.38	40.75	7,703,454	-0.02(-0.04%)
Oct 05, 2009	40.77	40.93	39.64	40.76	5,700,667	+0.35(+0.86%)
Oct 02, 2009	40.94	41.77	40.27	40.41	4,805,824	-1.49(-3.57%)

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.