Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.89	30.68	30.68	30.68	652,600	+0.01(+0.03%)
Dec 30, 2009	30.60	30.96	30.50	30.67	827,784	-0.01(-0.03%)
Dec 29, 2009	30.68	30.82	30.42	30.68	1,252,002	+0.21(+0.69%)
Dec 28, 2009	30.13	30.67	30.13	30.47	1,030,425	+0.33(+1.09%)
Dec 24, 2009	29.75	30.28	29.58	30.14	591,229	+0.43(+1.45%)
Dec 23, 2009	29.21	29.82	29.21	29.71	1,492,330	+0.56(+1.92%)
Dec 22, 2009	28.46	29.19	28.23	29.15	1,643,158	+0.79(+2.79%)
Dec 21, 2009	28.01	28.43	27.75	28.36	1,274,103	+0.48(+1.72%)
Dec 18, 2009	27.42	27.99	27.39	27.88	1,638,326	+0.62(+2.27%)
Dec 17, 2009	28.02	28.02	27.15	27.26	2,786,078	-0.65(-2.33%)
Dec 16, 2009	28.50	28.50	27.89	27.91	1,764,554	-0.32(-1.13%)
Dec 15, 2009	28.43	28.45	28.07	28.23	1,526,028	-0.17(-0.60%)
Dec 14, 2009	28.05	28.46	27.49	28.40	2,504,073	+1.31(+4.84%)
Dec 11, 2009	27.68	27.89	27.03	27.09	2,198,157	-0.49(-1.78%)
Dec 10, 2009	27.27	27.74	27.15	27.58	2,000,367	+0.35(+1.29%)
Dec 09, 2009	27.53	27.59	26.87	27.23	3,094,562	-0.48(-1.73%)
Dec 08, 2009	28.03	28.09	27.60	27.71	3,581,697	-0.63(-2.22%)
Dec 07, 2009	28.00	28.84	28.00	28.34	2,370,114	+0.02(+0.07%)
Dec 04, 2009	29.18	29.18	27.63	28.32	4,837,776	-0.66(-2.28%)
Dec 03, 2009	29.33	29.55	28.65	28.98	3,458,757	-0.20(-0.69%)
Dec 02, 2009	29.83	29.83	28.98	29.18	3,228,409	-0.55(-1.85%)
Dec 01, 2009	28.84	30.12	28.55	29.73	4,737,091	+0.81(+2.80%)
Nov 30, 2009	28.50	29.13	28.00	28.92	3,761,479	+0.30(+1.05%)
Nov 27, 2009	27.84	29.08	27.32	28.62	2,540,404	-0.08(-0.28%)
Nov 25, 2009	28.17	29.17	28.10	28.70	4,810,704	+0.71(+2.54%)
Nov 24, 2009	26.40	28.15	26.20	27.99	6,685,112	+1.49(+5.62%)
Nov 23, 2009	26.96	26.97	25.59	26.50	7,018,418	-0.31(-1.16%)
Nov 20, 2009	28.17	28.28	26.66	26.81	5,036,781	-1.40(-4.96%)
Nov 19, 2009	29.02	29.09	28.05	28.21	4,060,387	-0.97(-3.32%)
Nov 18, 2009	31.06	31.19	28.14	29.18	12,777,426	-2.08(-6.65%)
Nov 17, 2009	32.10	32.17	31.19	31.26	2,654,801	-0.99(-3.07%)
Nov 16, 2009	32.68	33.00	32.21	32.25	2,488,350	-0.37(-1.13%)
Nov 13, 2009	32.79	33.01	32.53	32.62	1,177,902	-0.31(-0.94%)
Nov 12, 2009	33.38	33.45	32.69	32.93	2,007,264	-0.34(-1.02%)
Nov 11, 2009	33.16	33.55	32.94	33.27	990,426	+0.28(+0.85%)
Nov 10, 2009	32.98	33.35	32.83	32.99	1,937,685	+0.11(+0.33%)
Nov 09, 2009	32.76	33.04	32.64	32.88	2,016,810	+0.24(+0.74%)
Nov 06, 2009	32.75	32.83	32.01	32.64	1,540,706	-0.40(-1.21%)
Nov 05, 2009	32.52	33.53	32.50	33.04	1,824,259	+0.89(+2.77%)
Nov 04, 2009	32.90	32.98	32.09	32.15	1,869,556	-0.69(-2.10%)
Nov 03, 2009	32.30	32.93	32.30	32.84	1,681,505	+0.56(+1.73%)
Nov 02, 2009	32.29	33.23	32.12	32.28	2,804,106	+0.18(+0.56%)
Oct 30, 2009	32.97	33.47	31.98	32.10	2,431,996	-0.72(-2.19%)
Oct 29, 2009	33.75	34.00	32.67	32.82	4,345,605	-0.55(-1.65%)
Oct 28, 2009	34.41	35.44	33.24	33.37	16,250,991	-8.29(-19.90%)
Oct 27, 2009	41.03	42.13	41.00	41.66	5,617,780	+0.64(+1.56%)
Oct 26, 2009	40.90	42.28	40.60	41.02	1,727,504	+0.15(+0.37%)
Oct 23, 2009	41.36	41.99	40.78	40.87	1,729,751	-0.86(-2.06%)
Oct 22, 2009	41.46	41.82	41.00	41.73	1,901,940	-0.04(-0.10%)
Oct 21, 2009	42.23	42.59	41.58	41.77	2,276,626	-0.46(-1.09%)
Oct 20, 2009	42.43	43.56	42.18	42.23	2,010,047	-1.51(-3.45%)
Oct 19, 2009	43.79	44.06	43.33	43.74	1,269,253	+0.11(+0.25%)
Oct 16, 2009	43.41	43.87	43.05	43.63	1,362,895	+0.20(+0.46%)
Oct 15, 2009	43.11	43.57	43.04	43.43	1,147,486	+0.04(+0.09%)
Oct 14, 2009	42.20	43.82	42.15	43.39	2,160,548	+1.37(+3.26%)
Oct 13, 2009	41.96	42.97	41.89	42.02	1,460,316	+0.06(+0.14%)
Oct 12, 2009	43.51	43.61	41.91	41.96	1,216,546	-1.13(-2.62%)
Oct 09, 2009	42.09	43.12	42.05	43.09	1,185,537	+0.87(+2.06%)
Oct 08, 2009	42.85	43.09	42.10	42.22	1,596,413	-0.23(-0.54%)
Oct 07, 2009	43.29	43.50	42.16	42.45	1,172,346	-0.69(-1.60%)
Oct 06, 2009	42.97	44.07	42.37	43.14	2,916,940	+0.23(+0.54%)
Oct 05, 2009	42.35	43.10	41.28	42.91	1,335,040	+0.89(+2.12%)
Oct 02, 2009	41.94	42.40	41.41	42.02	2,713,296	+0.71(+1.72%)

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.