Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.53	33.88	33.88	33.88	735,800	-0.39(-1.14%)
Dec 30, 2009	34.12	34.32	34.04	34.27	785,408	+0.04(+0.12%)
Dec 29, 2009	34.33	34.57	34.04	34.23	1,313,859	-0.02(-0.06%)
Dec 28, 2009	34.08	34.38	33.97	34.25	903,394	+0.19(+0.56%)
Dec 24, 2009	33.95	34.17	33.90	34.06	645,240	+0.25(+0.74%)
Dec 23, 2009	33.33	34.05	33.20	33.81	1,621,806	+0.62(+1.87%)
Dec 22, 2009	33.35	33.35	32.97	33.19	2,057,964	+0.05(+0.15%)
Dec 21, 2009	33.23	33.44	33.06	33.14	1,372,628	+0.01(+0.03%)
Dec 18, 2009	33.02	33.25	32.76	33.13	1,528,325	+0.19(+0.58%)
Dec 17, 2009	33.54	33.61	32.85	32.94	1,661,867	-0.79(-2.34%)
Dec 16, 2009	33.37	33.78	33.37	33.73	2,023,445	+0.42(+1.26%)
Dec 15, 2009	33.39	33.53	33.16	33.31	1,026,496	-0.22(-0.66%)
Dec 14, 2009	33.44	33.66	33.22	33.53	1,252,646	+0.16(+0.48%)
Dec 11, 2009	33.28	33.43	32.92	33.37	990,677	+0.26(+0.79%)
Dec 10, 2009	33.12	33.38	32.94	33.11	1,648,377	+0.01(+0.03%)
Dec 09, 2009	33.27	33.40	32.79	33.10	1,475,286	-0.29(-0.87%)
Dec 08, 2009	33.31	33.47	32.79	33.39	2,064,737	-0.06(-0.18%)
Dec 07, 2009	33.15	33.76	33.01	33.45	3,168,576	+0.39(+1.18%)
Dec 04, 2009	32.85	33.10	32.60	33.06	3,134,007	+0.62(+1.91%)
Dec 03, 2009	33.02	33.02	32.43	32.44	1,707,000	-0.42(-1.28%)
Dec 02, 2009	32.76	33.20	32.74	32.86	1,963,569	+0.08(+0.24%)
Dec 01, 2009	31.78	33.06	31.65	32.78	3,807,867	+1.19(+3.77%)
Nov 30, 2009	31.86	31.92	30.74	31.59	5,336,316	-0.35(-1.10%)
Nov 27, 2009	32.11	32.23	31.91	31.94	1,923,092	-0.60(-1.84%)
Nov 25, 2009	32.89	32.93	32.47	32.54	1,547,443	-0.36(-1.09%)
Nov 24, 2009	33.17	33.21	32.75	32.90	1,865,967	-0.29(-0.87%)
Nov 23, 2009	32.65	33.20	32.61	33.19	2,037,172	+0.71(+2.19%)
Nov 20, 2009	32.44	32.65	32.39	32.48	1,708,679	-0.29(-0.88%)
Nov 19, 2009	33.13	33.17	32.59	32.77	1,742,816	-0.41(-1.24%)
Nov 18, 2009	32.77	33.24	32.68	33.18	2,010,272	+0.36(+1.10%)
Nov 17, 2009	32.85	32.88	32.64	32.82	1,704,340	-0.08(-0.24%)
Nov 16, 2009	32.30	33.00	32.20	32.90	1,895,116	+0.58(+1.79%)
Nov 13, 2009	32.03	32.37	31.97	32.32	1,492,668	+0.35(+1.09%)
Nov 12, 2009	32.33	32.63	31.90	31.97	2,481,674	-0.30(-0.93%)
Nov 11, 2009	32.36	32.39	32.13	32.27	2,476,744	-0.04(-0.12%)
Nov 10, 2009	32.48	32.61	32.14	32.31	2,033,563	-0.30(-0.92%)
Nov 09, 2009	32.36	32.89	32.36	32.61	1,642,840	+0.30(+0.93%)
Nov 06, 2009	32.36	32.50	32.01	32.31	2,502,751	-0.06(-0.19%)
Nov 05, 2009	31.51	32.40	31.45	32.37	2,402,193	+1.37(+4.42%)
Nov 04, 2009	30.94	31.32	30.84	31.00	2,391,446	-0.01(-0.03%)
Nov 03, 2009	30.92	31.05	30.65	31.01	1,801,553	-0.11(-0.35%)
Nov 02, 2009	30.99	31.31	30.80	31.12	1,978,516	+0.07(+0.23%)
Oct 30, 2009	31.39	31.39	30.59	31.05	3,082,174	-0.26(-0.83%)
Oct 29, 2009	30.74	31.32	30.66	31.31	2,163,316	+0.58(+1.89%)
Oct 28, 2009	30.98	31.46	30.50	30.73	2,397,573	-0.58(-1.85%)
Oct 27, 2009	31.79	31.90	30.95	31.31	1,751,805	-0.43(-1.35%)
Oct 26, 2009	31.83	32.49	31.68	31.74	2,959,262	-0.06(-0.19%)
Oct 23, 2009	31.37	32.08	31.28	31.80	3,529,113	+0.19(+0.60%)
Oct 22, 2009	30.75	31.96	30.75	31.61	5,711,025	+1.51(+5.02%)
Oct 21, 2009	30.08	30.75	30.04	30.10	2,265,744	-0.05(-0.17%)
Oct 20, 2009	29.94	30.38	29.87	30.15	2,848,725	+0.07(+0.23%)
Oct 19, 2009	29.69	30.23	29.40	30.08	2,191,598	+0.48(+1.62%)
Oct 16, 2009	29.64	29.73	29.24	29.60	1,648,071	-0.09(-0.30%)
Oct 15, 2009	29.78	29.88	29.35	29.69	1,969,775	-0.27(-0.90%)
Oct 14, 2009	29.87	30.15	29.82	29.96	2,640,529	+0.22(+0.74%)
Oct 13, 2009	29.86	29.91	29.62	29.74	1,460,099	-0.14(-0.47%)
Oct 12, 2009	29.61	29.92	29.50	29.88	1,963,403	+0.26(+0.88%)
Oct 09, 2009	29.20	29.64	28.96	29.62	1,620,319	+0.35(+1.20%)
Oct 08, 2009	29.35	29.54	29.20	29.27	2,357,725	-0.13(-0.44%)
Oct 07, 2009	29.29	29.40	28.99	29.40	1,813,657	+0.21(+0.72%)
Oct 06, 2009	28.50	29.30	28.43	29.19	4,006,781	+0.78(+2.75%)
Oct 05, 2009	28.45	28.76	28.11	28.41	2,822,852	-0.06(-0.21%)
Oct 02, 2009	28.20	29.03	27.91	28.47	4,607,439	+0.51(+1.82%)

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.