Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.27	33.96	33.96	33.96	1,154,046	-0.34(-0.99%)
Dec 30, 2009	34.03	34.34	33.82	34.30	1,429,067	+0.27(+0.81%)
Dec 29, 2009	34.22	34.40	33.96	34.02	1,519,906	-0.17(-0.50%)
Dec 28, 2009	34.48	34.71	34.07	34.20	1,066,866	-0.34(-1.00%)
Dec 24, 2009	34.13	34.73	34.13	34.54	777,214	+0.37(+1.08%)
Dec 23, 2009	34.21	34.30	33.94	34.17	1,693,602	+0.13(+0.37%)
Dec 22, 2009	33.85	34.12	33.63	34.04	2,364,049	+0.32(+0.95%)
Dec 21, 2009	34.03	34.21	33.59	33.72	3,690,778	-0.25(-0.73%)
Dec 18, 2009	33.36	34.02	33.12	33.97	5,751,435	+0.95(+2.88%)
Dec 17, 2009	32.44	33.30	32.31	33.02	3,952,872	+0.01(+0.04%)
Dec 16, 2009	32.40	33.32	32.34	33.01	4,951,585	+1.10(+3.46%)
Dec 15, 2009	31.71	31.97	31.65	31.91	3,719,491	+0.06(+0.18%)
Dec 14, 2009	31.99	32.05	31.70	31.85	3,713,653	-0.08(-0.24%)
Dec 11, 2009	31.85	32.05	31.35	31.93	3,411,876	+0.08(+0.24%)
Dec 10, 2009	31.75	32.04	31.66	31.85	4,904,079	+0.94(+3.03%)
Dec 09, 2009	31.31	31.41	30.78	30.91	2,805,378	-0.44(-1.40%)
Dec 08, 2009	30.93	31.50	30.72	31.35	3,100,262	+0.36(+1.15%)
Dec 07, 2009	31.67	31.68	30.82	30.99	2,917,827	-0.72(-2.27%)
Dec 04, 2009	32.03	32.25	31.13	31.72	3,655,639	+0.20(+0.65%)
Dec 03, 2009	31.56	31.95	31.46	31.51	4,266,686	+0.01(+0.04%)
Dec 02, 2009	31.06	31.75	30.87	31.50	2,630,366	+0.50(+1.60%)
Dec 01, 2009	31.48	31.49	30.92	31.00	3,664,282	-0.20(-0.65%)
Nov 30, 2009	30.20	31.25	30.04	31.21	3,751,961	+0.99(+3.29%)
Nov 27, 2009	30.38	30.77	30.03	30.21	1,456,843	-1.10(-3.50%)
Nov 25, 2009	31.39	31.61	31.21	31.31	1,491,892	-0.06(-0.18%)
Nov 24, 2009	31.44	31.66	31.12	31.36	2,784,922	-0.19(-0.61%)
Nov 23, 2009	31.17	31.78	31.17	31.56	2,520,301	+0.49(+1.58%)
Nov 20, 2009	31.39	31.39	30.75	31.07	1,938,011	-0.34(-1.10%)
Nov 19, 2009	31.86	31.88	31.07	31.41	2,116,699	-0.59(-1.85%)
Nov 18, 2009	32.27	32.28	31.61	32.00	1,376,055	-0.31(-0.97%)
Nov 17, 2009	32.22	32.67	32.02	32.32	1,924,274	-0.15(-0.47%)
Nov 16, 2009	32.47	33.00	32.30	32.47	3,811,620	+0.11(+0.33%)
Nov 13, 2009	32.40	32.70	32.08	32.36	2,286,387	-0.19(-0.57%)
Nov 12, 2009	32.88	33.10	32.47	32.54	2,584,759	-0.31(-0.93%)
Nov 11, 2009	33.42	33.56	32.66	32.85	4,691,360	+0.59(+1.84%)
Nov 10, 2009	32.12	32.69	32.09	32.26	4,405,388	-0.26(-0.80%)
Nov 09, 2009	32.09	32.54	32.02	32.52	4,501,591	+0.64(+2.02%)
Nov 06, 2009	31.38	32.05	31.31	31.88	2,298,819	-0.07(-0.22%)
Nov 05, 2009	31.69	31.96	31.45	31.95	5,164,060	+0.69(+2.20%)
Nov 04, 2009	31.45	31.70	31.01	31.26	4,407,557	+0.05(+0.16%)
Nov 03, 2009	31.17	31.42	30.75	31.21	2,882,515	-0.14(-0.45%)
Nov 02, 2009	31.24	31.86	30.52	31.35	3,920,740	+0.27(+0.86%)
Oct 30, 2009	32.23	32.44	30.91	31.08	5,514,026	-1.36(-4.19%)
Oct 29, 2009	32.11	32.53	31.89	32.44	5,651,108	+0.63(+1.99%)
Oct 28, 2009	33.07	33.23	31.80	31.80	5,276,678	-1.32(-3.99%)
Oct 27, 2009	34.19	34.43	33.09	33.12	4,646,412	-1.09(-3.19%)
Oct 26, 2009	34.37	34.87	33.97	34.22	5,815,536	-0.40(-1.14%)
Oct 23, 2009	34.60	35.38	32.02	34.61	13,929,199	+3.29(+10.51%)
Oct 22, 2009	30.32	31.39	30.12	31.32	5,286,240	+0.92(+3.02%)
Oct 21, 2009	30.40	30.98	30.01	30.40	3,931,513	-0.03(-0.08%)
Oct 20, 2009	30.28	30.61	30.10	30.43	3,350,088	-0.06(-0.21%)
Oct 19, 2009	30.55	30.78	30.06	30.49	4,326,833	+0.12(+0.40%)
Oct 16, 2009	30.24	30.57	30.07	30.37	4,335,718	-0.34(-1.12%)
Oct 15, 2009	29.78	30.81	29.69	30.71	5,839,919	+0.80(+2.69%)
Oct 14, 2009	28.91	30.04	28.84	29.91	5,581,787	+1.59(+5.61%)
Oct 13, 2009	28.37	28.38	28.02	28.32	3,785,846	-0.05(-0.18%)
Oct 12, 2009	28.79	28.89	28.24	28.37	2,486,674	-0.22(-0.76%)
Oct 09, 2009	28.25	28.65	28.11	28.59	2,819,178	+0.37(+1.31%)
Oct 08, 2009	28.66	28.77	28.09	28.22	3,701,719	-0.15(-0.54%)
Oct 07, 2009	28.53	28.67	28.18	28.37	3,098,745	-0.34(-1.18%)
Oct 06, 2009	28.64	28.99	28.34	28.71	2,201,454	+0.28(+0.99%)
Oct 05, 2009	27.80	28.43	27.50	28.43	3,800,194	+0.89(+3.24%)
Oct 02, 2009	27.68	28.20	27.46	27.54	3,448,313	-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.