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	-0.12(-0.33%)
Dec 01, 2009	36.69	37.11	36.44	36.53	4,295,817	+0.35(+0.97%)
Nov 30, 2009	36.80	36.91	36.09	36.18	3,846,332	-0.50(-1.37%)
Nov 27, 2009	36.40	37.05	35.77	36.68	2,178,759	-0.88(-2.34%)
Nov 25, 2009	37.65	37.65	37.19	37.56	4,337,324	+0.78(+2.13%)
Nov 24, 2009	37.65	37.79	36.67	36.78	4,847,137	-0.85(-2.26%)
Nov 23, 2009	38.42	38.58	37.46	37.63	3,608,255	-0.12(-0.32%)
Nov 20, 2009	37.40	37.88	37.10	37.75	3,681,620	+0.31(+0.82%)
Nov 19, 2009	38.32	38.49	37.01	37.44	4,259,550	-1.21(-3.13%)
Nov 18, 2009	38.73	39.16	38.40	38.65	4,797,744	+0.01(+0.02%)
Nov 17, 2009	38.18	38.75	37.82	38.64	3,560,024	+0.08(+0.20%)
Nov 16, 2009	37.37	38.70	37.30	38.57	7,577,923	+1.74(+4.72%)
Nov 13, 2009	37.17	37.65	36.77	36.83	5,936,552	-0.35(-0.94%)
Nov 12, 2009	38.15	38.33	36.97	37.18	5,107,374	-0.91(-2.39%)
Nov 11, 2009	38.27	38.62	37.91	38.09	5,971,657	+0.29(+0.77%)
Nov 10, 2009	39.21	39.51	37.55	37.80	14,546,536	-3.09(-7.56%)
Nov 09, 2009	39.38	40.95	39.31	40.89	4,679,195	+2.22(+5.75%)
Nov 06, 2009	38.39	39.24	38.06	38.67	3,659,849	+0.02(+0.04%)
Nov 05, 2009	38.64	39.27	38.53	38.65	5,238,719	+0.37(+0.96%)
Nov 04, 2009	38.58	39.81	38.17	38.28	4,886,059	+0.15(+0.40%)
Nov 03, 2009	37.13	38.53	37.12	38.13	4,225,085	+0.26(+0.67%)
Nov 02, 2009	38.53	38.82	37.19	37.88	5,289,663	+0.04(+0.11%)
Oct 30, 2009	39.73	39.91	37.76	37.83	5,274,368	-2.16(-5.41%)
Oct 29, 2009	39.66	40.38	39.41	40.00	2,940,383	+0.97(+2.49%)
Oct 28, 2009	40.38	40.52	38.98	39.03	3,912,462	-1.62(-3.98%)
Oct 27, 2009	41.09	41.56	40.58	40.64	2,618,929	-0.44(-1.08%)
Oct 26, 2009	42.45	42.99	40.98	41.09	2,834,118	-1.11(-2.62%)
Oct 23, 2009	42.35	42.46	42.05	42.19	2,135,203	-0.94(-2.17%)
Oct 22, 2009	42.99	43.44	42.12	43.13	2,514,644	+0.20(+0.46%)
Oct 21, 2009	42.90	43.90	42.78	42.93	2,905,092	-0.16(-0.38%)
Oct 20, 2009	42.63	43.11	42.59	43.10	2,987,742	-0.80(-1.82%)
Oct 19, 2009	43.13	44.08	42.66	43.90	3,417,491	+1.11(+2.59%)
Oct 16, 2009	42.85	43.22	42.55	42.79	4,012,517	-0.58(-1.34%)
Oct 15, 2009	41.93	43.55	41.73	43.37	6,140,658	+1.30(+3.10%)
Oct 14, 2009	42.11	42.19	41.26	42.07	3,899,741	+1.17(+2.85%)
Oct 13, 2009	41.35	41.44	40.50	40.90	3,295,565	-0.40(-0.97%)
Oct 12, 2009	41.58	41.99	41.27	41.30	3,488,750	-0.22(-0.53%)
Oct 09, 2009	41.44	41.80	40.98	41.52	3,009,748	+0.03(+0.08%)
Oct 08, 2009	42.68	42.84	41.27	41.49	6,553,533	-0.06(-0.14%)
Oct 07, 2009	40.08	41.90	39.99	41.55	9,066,978	+0.68(+1.67%)
Oct 06, 2009	41.58	41.61	40.50	40.86	7,681,003	-0.02(-0.04%)
Oct 05, 2009	40.89	41.05	39.76	40.88	5,684,052	+0.35(+0.86%)
Oct 02, 2009	41.06	41.90	40.39	40.53	4,791,817	-1.50(-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.