Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.45	39.89	39.89	39.89	1,155,740	-0.55(-1.35%)
Dec 30, 2009	40.59	40.80	40.19	40.44	1,039,321	-0.03(-0.07%)
Dec 29, 2009	40.59	40.69	40.35	40.47	782,388	-0.11(-0.26%)
Dec 28, 2009	40.47	40.74	40.32	40.57	1,547,684	+0.16(+0.40%)
Dec 24, 2009	40.28	40.44	39.99	40.41	666,982	+0.08(+0.19%)
Dec 23, 2009	39.55	40.59	39.35	40.33	2,810,169	+1.04(+2.63%)
Dec 22, 2009	38.67	39.38	38.58	39.30	1,706,760	+0.72(+1.86%)
Dec 21, 2009	37.84	38.64	37.84	38.58	2,447,651	+0.77(+2.03%)
Dec 18, 2009	36.75	37.85	36.54	37.81	3,710,250	+0.58(+1.54%)
Dec 17, 2009	37.87	37.92	37.16	37.24	1,639,734	-0.73(-1.92%)
Dec 16, 2009	37.41	38.01	37.31	37.96	2,679,085	+0.82(+2.22%)
Dec 15, 2009	36.90	37.40	36.68	37.14	1,493,568	+0.04(+0.10%)
Dec 14, 2009	36.79	37.18	36.53	37.10	1,704,876	+0.40(+1.10%)
Dec 11, 2009	37.23	37.39	36.45	36.70	1,821,371	-0.44(-1.19%)
Dec 10, 2009	36.93	37.42	36.85	37.14	1,694,513	+0.27(+0.73%)
Dec 09, 2009	36.51	37.01	36.08	36.87	1,829,366	+0.19(+0.52%)
Dec 08, 2009	37.04	37.11	36.44	36.68	1,780,984	-0.71(-1.90%)
Dec 07, 2009	37.49	37.80	37.29	37.39	1,418,303	-0.45(-1.19%)
Dec 04, 2009	37.34	37.89	36.84	37.84	2,488,081	+0.91(+2.47%)
Dec 03, 2009	37.33	37.53	36.89	36.93	1,357,126	-0.37(-1.00%)
Dec 02, 2009	37.51	37.86	37.14	37.30	1,545,259	+0.07(+0.18%)
Dec 01, 2009	36.77	37.39	36.60	37.24	2,007,320	+0.63(+1.73%)
Nov 30, 2009	36.15	36.64	35.87	36.60	2,028,472	+0.29(+0.79%)
Nov 27, 2009	36.09	36.71	35.86	36.32	602,586	-0.80(-2.14%)
Nov 25, 2009	36.53	37.23	36.51	37.11	1,714,772	+0.56(+1.52%)
Nov 24, 2009	36.95	37.03	36.39	36.55	1,382,099	-0.48(-1.29%)
Nov 23, 2009	36.57	37.39	36.42	37.03	1,724,436	+0.76(+2.09%)
Nov 20, 2009	36.30	36.55	35.77	36.28	2,598,434	-0.26(-0.71%)
Nov 19, 2009	37.09	37.40	36.25	36.54	2,663,572	-0.92(-2.46%)
Nov 18, 2009	37.83	37.93	37.05	37.46	1,792,750	-0.55(-1.44%)
Nov 17, 2009	37.42	38.00	37.32	38.00	1,632,556	+0.36(+0.97%)
Nov 16, 2009	37.78	38.01	37.52	37.64	1,931,199	-0.14(-0.38%)
Nov 13, 2009	37.26	37.88	36.88	37.78	1,764,142	+0.70(+1.89%)
Nov 12, 2009	37.63	37.73	37.02	37.08	1,898,274	-0.49(-1.30%)
Nov 11, 2009	38.02	38.02	37.16	37.57	1,122,559	+0.18(+0.49%)
Nov 10, 2009	37.86	37.99	37.28	37.39	1,473,998	-0.41(-1.09%)
Nov 09, 2009	37.39	37.85	37.18	37.80	2,096,767	+0.53(+1.41%)
Nov 06, 2009	36.71	37.39	36.54	37.27	3,045,319	+0.52(+1.41%)
Nov 05, 2009	36.06	36.86	35.88	36.76	3,683,435	+1.02(+2.84%)
Nov 04, 2009	36.47	36.68	35.70	35.74	3,427,090	-0.79(-2.15%)
Nov 03, 2009	35.76	36.67	35.62	36.53	3,196,425	+0.73(+2.04%)
Nov 02, 2009	35.28	36.06	35.23	35.80	2,164,638	+0.56(+1.58%)
Oct 30, 2009	36.62	36.90	35.24	35.24	3,171,161	-1.53(-4.17%)
Oct 29, 2009	36.14	36.86	35.89	36.78	2,709,089	+0.82(+2.29%)
Oct 28, 2009	36.75	36.83	35.85	35.95	2,513,552	-0.87(-2.37%)
Oct 27, 2009	37.39	37.68	36.73	36.82	2,774,090	-0.46(-1.23%)
Oct 26, 2009	37.63	38.35	37.24	37.28	2,907,368	-0.43(-1.14%)
Oct 23, 2009	37.75	38.35	37.12	37.72	3,451,732	-0.40(-1.06%)
Oct 22, 2009	38.29	38.37	36.43	38.12	10,421,397	-1.53(-3.87%)
Oct 21, 2009	39.49	40.59	39.49	39.65	3,843,111	-0.24(-0.60%)
Oct 20, 2009	39.58	40.54	39.47	39.89	2,148,728	-0.70(-1.72%)
Oct 19, 2009	40.41	40.90	40.21	40.59	2,046,509	+0.36(+0.91%)
Oct 16, 2009	40.50	40.70	39.92	40.23	2,658,090	-0.55(-1.34%)
Oct 15, 2009	40.39	40.77	39.97	40.77	3,136,186	+0.34(+0.83%)
Oct 14, 2009	41.21	41.47	40.01	40.44	4,262,959	-0.54(-1.31%)
Oct 13, 2009	41.00	41.34	40.50	40.97	2,861,893	+0.06(+0.14%)
Oct 12, 2009	41.65	41.97	40.13	40.92	4,636,609	+0.89(+2.23%)
Oct 09, 2009	39.49	40.27	39.31	40.03	4,099,407	+0.49(+1.24%)
Oct 08, 2009	38.25	39.62	38.24	39.54	4,306,529	+1.60(+4.22%)
Oct 07, 2009	38.24	38.24	37.49	37.94	3,795,212	-0.49(-1.27%)
Oct 06, 2009	37.48	38.52	37.48	38.42	3,100,247	+0.83(+2.22%)
Oct 05, 2009	37.32	37.61	36.67	37.59	3,157,690	+1.21(+3.32%)
Oct 02, 2009	36.23	36.67	35.89	36.38	3,204,025	-0.12(-0.34%)

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.