Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.75	41.18	41.18	41.18	30,834	-1.09(-2.58%)
Dec 30, 2009	41.51	42.86	41.36	42.27	5,976	+0.06(+0.14%)
Dec 29, 2009	40.24	42.60	40.24	42.21	8,312	+0.80(+1.92%)
Dec 28, 2009	44.57	44.57	41.07	41.42	11,773	-2.77(-6.27%)
Dec 24, 2009	44.16	44.96	43.37	44.19	8,589	+0.74(+1.70%)
Dec 23, 2009	39.09	44.03	37.90	43.45	23,598	+4.98(+12.95%)
Dec 22, 2009	39.47	39.47	36.79	38.47	21,271	-1.09(-2.76%)
Dec 21, 2009	36.70	41.26	36.70	39.56	21,640	+2.71(+7.36%)
Dec 18, 2009	33.16	37.26	32.75	36.85	67,868	+4.22(+12.92%)
Dec 17, 2009	31.84	32.84	31.51	32.63	15,143	+0.35(+1.10%)
Dec 16, 2009	31.81	32.37	31.57	32.28	7,403	+0.21(+0.64%)
Dec 15, 2009	31.43	32.37	31.25	32.07	21,804	+0.47(+1.49%)
Dec 14, 2009	30.92	31.78	30.39	31.60	26,658	+0.50(+1.61%)
Dec 11, 2009	31.01	32.31	29.66	31.10	19,597	+0.15(+0.48%)
Dec 10, 2009	32.19	32.69	30.60	30.95	13,060	-0.83(-2.60%)
Dec 09, 2009	31.31	32.93	31.31	31.78	4,292	+0.32(+1.03%)
Dec 08, 2009	32.19	32.96	30.84	31.45	5,784	-1.44(-4.39%)
Dec 07, 2009	31.99	33.31	31.69	32.90	14,196	+0.77(+2.39%)
Dec 04, 2009	32.28	33.64	30.92	32.13	15,043	-0.24(-0.73%)
Dec 03, 2009	31.66	32.75	31.45	32.37	12,509	+1.33(+4.27%)
Dec 02, 2009	31.22	31.96	30.95	31.04	12,368	+0.00(+0.00%)
Dec 01, 2009	30.19	31.81	30.19	31.04	13,563	+0.53(+1.74%)
Nov 30, 2009	30.78	31.69	30.39	30.51	3,934	+0.03(+0.10%)
Nov 27, 2009	30.13	32.40	30.13	30.48	8,073	-1.09(-3.45%)
Nov 25, 2009	31.60	32.43	30.95	31.57	15,831	+0.38(+1.23%)
Nov 24, 2009	30.51	31.75	30.22	31.19	9,057	+0.71(+2.32%)
Nov 23, 2009	31.07	32.28	29.95	30.48	18,742	-0.09(-0.29%)
Nov 20, 2009	30.07	31.01	30.07	30.57	11,323	+0.15(+0.48%)
Nov 19, 2009	30.22	30.75	29.83	30.42	18,330	+0.03(+0.10%)
Nov 18, 2009	30.92	32.28	30.13	30.39	15,083	-0.68(-2.18%)
Nov 17, 2009	31.19	32.37	30.66	31.07	6,503	-0.09(-0.28%)
Nov 16, 2009	32.43	33.08	30.66	31.16	9,775	-1.06(-3.29%)
Nov 13, 2009	29.60	32.37	29.49	32.22	17,039	+2.36(+7.90%)
Nov 12, 2009	31.10	32.10	29.72	29.86	15,473	-1.30(-4.16%)
Nov 11, 2009	32.31	32.57	30.04	31.16	20,070	-1.00(-3.12%)
Nov 10, 2009	30.92	32.63	29.51	32.16	18,966	+1.00(+3.22%)
Nov 09, 2009	29.74	31.69	29.74	31.16	16,816	+1.62(+5.49%)
Nov 06, 2009	28.57	30.22	28.30	29.54	9,995	+1.03(+3.62%)
Nov 05, 2009	28.62	29.10	28.21	28.51	6,052	+0.56(+2.00%)
Nov 04, 2009	29.51	30.19	27.65	27.95	12,773	-0.97(-3.36%)
Nov 03, 2009	26.41	29.98	25.94	28.92	25,489	+2.36(+8.88%)
Nov 02, 2009	27.80	28.27	26.09	26.56	19,194	-1.12(-4.05%)
Oct 30, 2009	30.16	31.16	27.12	27.68	18,408	-2.48(-8.21%)
Oct 29, 2009	28.54	30.78	27.92	30.16	15,204	+2.15(+7.68%)
Oct 28, 2009	30.66	30.66	27.06	28.01	34,768	-1.62(-5.47%)
Oct 27, 2009	30.07	31.16	29.54	29.63	13,828	-0.88(-2.90%)
Oct 26, 2009	31.45	32.25	29.67	30.51	16,974	-0.59(-1.90%)
Oct 23, 2009	30.75	31.54	30.01	31.10	21,602	-0.71(-2.22%)
Oct 22, 2009	32.55	33.64	31.48	31.81	8,845	-0.65(-2.00%)
Oct 21, 2009	32.37	33.58	32.04	32.46	9,516	+0.09(+0.27%)
Oct 20, 2009	31.75	33.11	31.69	32.37	20,848	-1.36(-4.02%)
Oct 19, 2009	35.88	36.67	33.67	33.72	23,040	-2.15(-6.00%)
Oct 16, 2009	37.53	37.53	35.23	35.88	11,402	-1.65(-4.40%)
Oct 15, 2009	37.85	38.32	37.12	37.53	3,641	-0.27(-0.70%)
Oct 14, 2009	36.88	38.32	36.85	37.79	11,170	+1.18(+3.22%)
Oct 13, 2009	35.91	37.59	35.61	36.61	9,063	+1.15(+3.24%)
Oct 12, 2009	35.52	36.20	34.52	35.46	5,656	+1.33(+3.89%)
Oct 09, 2009	33.67	36.58	33.61	34.14	43,277	-0.09(-0.26%)
Oct 08, 2009	35.35	35.67	34.05	34.23	6,199	-0.29(-0.85%)
Oct 07, 2009	34.52	36.11	33.28	34.52	15,933	-0.24(-0.68%)
Oct 06, 2009	34.82	36.17	34.02	34.76	10,370	+0.71(+2.08%)
Oct 05, 2009	32.72	34.87	32.55	34.05	9,050	+1.50(+4.62%)
Oct 02, 2009	31.45	33.31	30.48	32.55	14,781	+1.06(+3.37%)

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.