Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.95	37.61	37.61	37.61	1,046,100	-0.31(-0.82%)
Dec 30, 2009	38.47	38.47	37.75	37.92	1,093,957	-0.57(-1.48%)
Dec 29, 2009	38.64	38.76	38.41	38.49	965,141	+0.00(+0.00%)
Dec 28, 2009	38.65	38.97	38.36	38.49	1,096,149	-0.19(-0.49%)
Dec 24, 2009	38.49	38.99	38.48	38.68	596,573	+0.20(+0.52%)
Dec 23, 2009	38.19	38.52	37.91	38.48	1,815,394	+0.34(+0.89%)
Dec 22, 2009	37.68	38.43	37.63	38.14	1,601,339	+0.40(+1.06%)
Dec 21, 2009	38.18	38.18	37.42	37.74	1,721,577	+0.00(+0.00%)
Dec 18, 2009	37.41	38.04	37.26	37.74	2,930,195	+0.65(+1.75%)
Dec 17, 2009	37.01	37.23	36.75	37.09	2,318,848	-0.25(-0.67%)
Dec 16, 2009	37.02	37.59	36.89	37.34	5,949,210	+0.61(+1.66%)
Dec 15, 2009	35.65	37.04	35.43	36.73	3,793,098	+1.12(+3.15%)
Dec 14, 2009	35.24	35.67	35.19	35.61	2,474,226	+1.04(+3.01%)
Dec 11, 2009	34.85	34.85	34.30	34.57	1,328,170	-0.09(-0.26%)
Dec 10, 2009	34.88	34.98	34.30	34.66	2,733,148	+0.07(+0.20%)
Dec 09, 2009	34.19	34.60	33.70	34.59	2,711,707	+0.57(+1.68%)
Dec 08, 2009	34.89	34.89	33.70	34.02	3,885,251	-0.88(-2.52%)
Dec 07, 2009	35.14	35.25	34.60	34.90	1,764,733	-0.04(-0.11%)
Dec 04, 2009	35.21	35.72	33.90	34.94	3,066,125	+0.23(+0.66%)
Dec 03, 2009	35.28	35.77	34.67	34.71	2,696,805	-0.52(-1.48%)
Dec 02, 2009	35.16	35.71	35.00	35.23	2,452,746	+0.15(+0.43%)
Dec 01, 2009	35.41	35.60	35.00	35.08	2,596,689	+0.09(+0.26%)
Nov 30, 2009	36.15	36.63	34.62	34.99	2,898,086	-0.59(-1.66%)
Nov 27, 2009	35.62	36.15	34.65	35.58	1,850,498	-1.03(-2.81%)
Nov 25, 2009	36.06	36.84	35.99	36.61	2,932,905	+0.63(+1.75%)
Nov 24, 2009	36.59	36.73	35.80	35.98	2,872,868	-0.44(-1.21%)
Nov 23, 2009	37.22	37.29	35.86	36.42	3,999,733	-0.17(-0.46%)
Nov 20, 2009	36.38	36.90	35.78	36.59	4,756,840	+0.03(+0.08%)
Nov 19, 2009	37.90	37.94	36.05	36.56	7,036,924	-1.48(-3.89%)
Nov 18, 2009	39.19	39.30	37.89	38.04	6,253,053	-0.84(-2.16%)
Nov 17, 2009	40.89	40.91	38.44	38.88	12,619,192	-6.61(-14.53%)
Nov 16, 2009	44.19	46.18	44.19	45.49	2,241,715	+1.54(+3.50%)
Nov 13, 2009	43.63	44.86	43.51	43.95	1,617,495	+0.19(+0.43%)
Nov 12, 2009	44.49	44.75	43.67	43.76	983,540	-0.81(-1.82%)
Nov 11, 2009	44.49	44.93	44.03	44.57	1,063,833	+0.57(+1.30%)
Nov 10, 2009	44.19	44.59	43.50	44.00	1,837,230	-1.29(-2.85%)
Nov 09, 2009	44.34	45.33	44.34	45.29	837,774	+1.48(+3.38%)
Nov 06, 2009	43.86	44.57	43.29	43.81	870,215	-0.46(-1.04%)
Nov 05, 2009	43.70	44.62	43.63	44.27	913,698	+1.03(+2.38%)
Nov 04, 2009	43.50	44.21	43.06	43.24	1,342,749	+0.30(+0.70%)
Nov 03, 2009	41.98	43.33	41.65	42.94	1,655,309	+0.34(+0.80%)
Nov 02, 2009	41.95	43.60	41.30	42.60	1,848,828	+0.31(+0.73%)
Oct 30, 2009	43.99	44.25	42.22	42.29	1,850,999	-1.89(-4.28%)
Oct 29, 2009	43.59	44.75	43.20	44.18	1,279,530	+1.08(+2.51%)
Oct 28, 2009	45.53	45.69	43.05	43.10	2,040,105	-2.79(-6.08%)
Oct 27, 2009	46.07	46.46	45.58	45.89	1,119,886	-0.10(-0.22%)
Oct 26, 2009	46.86	47.90	45.90	45.99	1,808,171	-0.93(-1.98%)
Oct 23, 2009	46.71	47.09	46.51	46.92	1,717,835	-0.23(-0.49%)
Oct 22, 2009	45.89	47.49	45.19	47.15	2,028,982	+1.36(+2.97%)
Oct 21, 2009	45.09	46.53	45.09	45.79	1,647,136	+0.36(+0.79%)
Oct 20, 2009	44.90	45.52	44.88	45.43	1,158,894	-0.62(-1.35%)
Oct 19, 2009	46.42	46.43	45.68	46.05	1,312,126	-0.12(-0.26%)
Oct 16, 2009	45.42	46.57	45.02	46.17	1,689,855	+0.29(+0.63%)
Oct 15, 2009	44.94	46.16	44.43	45.88	2,338,207	+0.80(+1.77%)
Oct 14, 2009	44.85	45.13	44.30	45.08	1,346,874	+0.63(+1.42%)
Oct 13, 2009	44.01	44.60	43.53	44.45	1,234,635	+0.37(+0.84%)
Oct 12, 2009	44.38	44.59	43.89	44.08	710,184	-0.01(-0.02%)
Oct 09, 2009	44.04	44.38	43.62	44.09	1,047,950	+0.08(+0.18%)
Oct 08, 2009	44.84	45.11	43.73	44.01	1,837,090	-0.16(-0.36%)
Oct 07, 2009	44.30	44.81	43.56	44.17	1,715,007	-0.60(-1.34%)
Oct 06, 2009	44.71	45.37	44.40	44.77	1,448,554	+0.59(+1.34%)
Oct 05, 2009	43.84	44.32	43.35	44.18	947,976	+0.67(+1.54%)
Oct 02, 2009	43.61	44.45	43.35	43.51	950,753	-0.77(-1.74%)

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.