Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.38	37.05	37.05	37.05	2,174,902	-0.40(-1.06%)
Dec 30, 2009	37.42	37.65	37.36	37.44	1,795,265	-0.01(-0.03%)
Dec 29, 2009	37.43	37.70	37.37	37.45	2,124,950	+0.02(+0.05%)
Dec 28, 2009	37.25	37.44	37.14	37.44	1,635,508	+0.22(+0.58%)
Dec 24, 2009	37.45	37.53	37.07	37.22	1,128,440	-0.13(-0.36%)
Dec 23, 2009	37.49	37.49	37.19	37.36	2,734,067	+0.01(+0.02%)
Dec 22, 2009	37.60	37.70	37.16	37.35	2,861,156	-0.15(-0.40%)
Dec 21, 2009	36.93	37.64	36.93	37.50	3,250,559	+0.67(+1.83%)
Dec 18, 2009	37.38	37.49	36.51	36.83	6,106,853	-0.44(-1.19%)
Dec 17, 2009	37.77	37.77	37.22	37.27	4,299,433	-0.48(-1.26%)
Dec 16, 2009	37.93	38.16	37.70	37.74	3,400,809	-0.06(-0.15%)
Dec 15, 2009	37.89	37.96	37.65	37.80	3,456,043	-0.01(-0.03%)
Dec 14, 2009	37.88	37.94	37.79	37.81	3,113,340	+0.19(+0.49%)
Dec 11, 2009	37.79	37.94	37.55	37.63	4,826,737	+0.06(+0.15%)
Dec 10, 2009	37.37	37.83	37.24	37.57	4,350,601	+0.28(+0.76%)
Dec 09, 2009	37.40	37.43	36.87	37.29	6,262,573	-0.46(-1.22%)
Dec 08, 2009	37.79	37.89	37.50	37.74	3,796,115	-0.16(-0.43%)
Dec 07, 2009	38.05	38.05	37.55	37.91	4,765,867	-0.40(-1.03%)
Dec 04, 2009	38.71	38.85	38.22	38.30	4,235,061	-0.09(-0.24%)
Dec 03, 2009	38.91	38.92	38.33	38.40	3,365,951	-0.44(-1.14%)
Dec 02, 2009	38.62	38.98	38.53	38.84	3,727,134	-0.02(-0.05%)
Dec 01, 2009	38.72	38.95	38.61	38.86	3,622,718	+0.49(+1.29%)
Nov 30, 2009	38.20	38.54	37.89	38.36	4,018,496	+0.24(+0.63%)
Nov 27, 2009	37.94	38.50	37.66	38.12	2,007,410	-0.26(-0.68%)
Nov 25, 2009	38.31	38.43	38.22	38.38	3,237,404	+0.15(+0.38%)
Nov 24, 2009	38.29	38.37	37.90	38.24	3,221,541	+0.05(+0.12%)
Nov 23, 2009	37.79	38.42	37.77	38.19	4,838,795	+0.54(+1.44%)
Nov 20, 2009	37.63	37.74	37.38	37.65	3,014,013	+0.00(+0.00%)
Nov 19, 2009	37.70	37.76	37.32	37.65	2,843,371	-0.22(-0.58%)
Nov 18, 2009	37.87	38.33	37.51	37.87	5,728,282	-0.09(-0.23%)
Nov 17, 2009	37.54	38.02	37.54	37.96	4,524,132	+0.26(+0.69%)
Nov 16, 2009	37.26	37.70	37.23	37.70	4,918,099	+0.46(+1.23%)
Nov 13, 2009	36.86	37.24	36.72	37.24	4,400,603	+0.27(+0.72%)
Nov 12, 2009	37.18	37.30	36.86	36.97	3,126,426	-0.25(-0.67%)
Nov 11, 2009	37.46	37.50	37.01	37.22	4,406,515	-0.15(-0.39%)
Nov 10, 2009	37.26	37.48	37.13	37.37	3,383,570	+0.09(+0.25%)
Nov 09, 2009	37.05	37.30	36.88	37.27	5,337,480	+0.23(+0.61%)
Nov 06, 2009	36.74	37.05	36.57	37.05	3,706,988	+0.15(+0.39%)
Nov 05, 2009	36.69	37.03	36.47	36.90	5,090,212	+0.47(+1.29%)
Nov 04, 2009	36.11	36.63	36.11	36.43	5,671,119	+0.38(+1.05%)
Nov 03, 2009	36.34	36.34	35.78	36.05	4,583,781	-0.43(-1.18%)
Nov 02, 2009	35.61	36.49	35.59	36.48	6,401,781	+0.92(+2.58%)
Oct 30, 2009	35.93	36.11	35.46	35.56	5,561,218	-0.33(-0.92%)
Oct 29, 2009	35.72	35.92	35.43	35.90	4,002,382	+0.41(+1.15%)
Oct 28, 2009	35.69	36.09	35.46	35.49	5,392,249	-0.29(-0.81%)
Oct 27, 2009	35.84	36.02	35.52	35.78	5,263,843	+0.03(+0.10%)
Oct 26, 2009	35.95	36.31	35.52	35.74	5,041,176	-0.06(-0.16%)
Oct 23, 2009	35.90	35.95	35.56	35.80	9,671,818	-0.88(-2.41%)
Oct 22, 2009	36.01	36.97	35.93	36.69	11,217,925	+1.98(+5.70%)
Oct 21, 2009	34.62	35.18	34.62	34.71	5,852,281	+0.08(+0.22%)
Oct 20, 2009	34.60	34.75	34.58	34.63	5,178,147	-0.05(-0.15%)
Oct 19, 2009	34.35	34.85	34.22	34.69	2,995,437	+0.34(+0.98%)
Oct 16, 2009	34.42	34.79	34.19	34.35	4,492,493	-0.18(-0.52%)
Oct 15, 2009	34.10	34.57	34.10	34.53	3,548,048	+0.29(+0.85%)
Oct 14, 2009	34.50	34.51	34.15	34.24	4,021,261	-0.08(-0.22%)
Oct 13, 2009	34.53	34.61	34.17	34.31	3,112,782	-0.30(-0.87%)
Oct 12, 2009	34.82	34.85	34.37	34.62	2,842,637	+0.16(+0.46%)
Oct 09, 2009	34.26	34.47	34.15	34.46	2,326,824	+0.12(+0.34%)
Oct 08, 2009	34.19	34.37	34.10	34.34	5,682,189	+0.22(+0.65%)
Oct 07, 2009	34.22	34.26	33.85	34.12	3,868,758	-0.08(-0.24%)
Oct 06, 2009	34.01	34.27	33.92	34.20	5,489,292	+0.28(+0.82%)
Oct 05, 2009	34.29	34.34	33.53	33.92	5,959,435	-0.31(-0.90%)
Oct 02, 2009	33.85	34.29	33.67	34.23	5,290,528	+0.38(+1.13%)

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.