Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.86	36.47	36.47	36.47	754,893	-0.46(-1.24%)
Dec 30, 2009	36.69	36.93	36.53	36.93	406,548	+0.12(+0.34%)
Dec 29, 2009	37.14	37.14	36.62	36.80	663,286	-0.02(-0.04%)
Dec 28, 2009	36.94	36.95	36.66	36.82	833,742	+0.31(+0.85%)
Dec 24, 2009	36.60	36.60	36.28	36.51	381,294	+0.04(+0.11%)
Dec 23, 2009	36.51	36.74	36.32	36.47	946,016	+0.12(+0.32%)
Dec 22, 2009	36.37	36.54	36.21	36.35	1,186,648	-0.10(-0.28%)
Dec 21, 2009	36.57	36.71	36.39	36.45	1,493,005	+0.35(+0.97%)
Dec 18, 2009	35.81	36.10	35.68	36.10	2,897,182	+1.07(+3.05%)
Dec 17, 2009	35.49	35.49	35.00	35.03	1,661,133	-0.78(-2.18%)
Dec 16, 2009	35.51	35.89	35.49	35.81	2,237,967	+0.96(+2.75%)
Dec 15, 2009	34.88	35.07	34.76	34.85	1,036,263	-0.53(-1.50%)
Dec 14, 2009	35.37	35.42	35.28	35.38	1,865,981	+0.50(+1.43%)
Dec 11, 2009	35.04	35.10	34.77	34.89	1,891,350	+0.39(+1.13%)
Dec 10, 2009	34.77	34.98	34.40	34.50	1,331,479	-0.20(-0.58%)
Dec 09, 2009	34.54	34.75	34.12	34.70	1,980,126	+0.05(+0.16%)
Dec 08, 2009	35.05	35.06	34.61	34.64	1,823,119	-0.71(-2.01%)
Dec 07, 2009	35.71	35.84	35.28	35.35	2,111,878	-0.50(-1.39%)
Dec 04, 2009	36.06	36.30	35.69	35.85	2,956,516	-0.19(-0.54%)
Dec 03, 2009	36.54	36.63	36.05	36.05	2,603,756	-0.06(-0.17%)
Dec 02, 2009	36.72	36.80	35.67	36.11	4,180,771	-1.43(-3.82%)
Dec 01, 2009	37.66	37.75	37.29	37.54	2,520,299	+0.25(+0.67%)
Nov 30, 2009	37.27	37.41	36.99	37.29	1,730,024	+0.09(+0.23%)
Nov 27, 2009	36.97	37.62	36.92	37.21	1,669,294	-0.72(-1.91%)
Nov 25, 2009	37.88	37.95	37.54	37.93	2,573,183	+0.61(+1.63%)
Nov 24, 2009	37.63	37.70	37.14	37.32	3,407,919	-0.37(-0.99%)
Nov 23, 2009	37.92	38.03	37.52	37.70	2,492,917	+0.51(+1.36%)
Nov 20, 2009	37.25	37.39	36.99	37.19	1,212,763	-0.36(-0.95%)
Nov 19, 2009	37.63	37.63	37.15	37.55	1,574,064	-0.61(-1.59%)
Nov 18, 2009	38.45	38.48	37.93	38.16	1,580,786	-0.09(-0.22%)
Nov 17, 2009	38.27	38.39	37.87	38.24	1,729,715	+0.12(+0.33%)
Nov 16, 2009	38.00	38.31	37.96	38.12	1,524,006	+0.65(+1.73%)
Nov 13, 2009	37.18	37.58	36.97	37.47	1,071,060	+0.60(+1.63%)
Nov 12, 2009	37.37	37.60	36.79	36.87	1,316,572	-0.29(-0.78%)
Nov 11, 2009	37.23	37.52	37.02	37.16	2,054,618	+0.59(+1.62%)
Nov 10, 2009	36.58	36.71	36.41	36.57	2,089,059	-0.19(-0.51%)
Nov 09, 2009	36.51	36.86	36.44	36.76	1,538,948	+0.37(+1.01%)
Nov 06, 2009	36.35	36.87	36.26	36.39	1,143,199	-0.30(-0.81%)
Nov 05, 2009	36.78	37.08	36.49	36.69	1,627,488	+0.48(+1.31%)
Nov 04, 2009	36.52	36.91	36.16	36.21	3,033,010	-0.09(-0.26%)
Nov 03, 2009	35.87	36.33	35.81	36.30	2,712,516	+0.47(+1.30%)
Nov 02, 2009	35.75	36.59	35.36	35.84	2,339,397	+0.57(+1.61%)
Oct 30, 2009	36.32	36.41	35.17	35.27	3,083,601	-1.36(-3.70%)
Oct 29, 2009	36.41	36.72	36.10	36.62	2,819,671	+0.70(+1.95%)
Oct 28, 2009	36.79	37.01	35.77	35.92	8,445,801	-3.94(-9.89%)
Oct 27, 2009	39.72	39.99	39.40	39.86	2,133,562	+0.16(+0.41%)
Oct 26, 2009	40.14	40.45	39.37	39.70	2,079,623	-0.62(-1.53%)
Oct 23, 2009	40.48	40.53	40.12	40.32	1,855,594	-0.05(-0.12%)
Oct 22, 2009	40.07	40.48	39.85	40.36	2,098,988	-0.18(-0.44%)
Oct 21, 2009	40.68	41.08	40.47	40.54	1,657,125	+0.18(+0.44%)
Oct 20, 2009	40.21	40.45	40.18	40.36	1,137,845	-0.44(-1.07%)
Oct 19, 2009	40.56	40.96	40.44	40.80	2,351,016	+0.67(+1.67%)
Oct 16, 2009	39.83	40.32	39.69	40.13	1,257,937	-0.45(-1.11%)
Oct 15, 2009	40.40	40.63	40.32	40.58	1,393,484	-0.20(-0.50%)
Oct 14, 2009	40.75	40.85	40.60	40.78	1,346,832	+0.75(+1.87%)
Oct 13, 2009	40.04	40.21	39.79	40.04	1,622,581	+0.11(+0.27%)
Oct 12, 2009	40.17	40.23	39.83	39.93	942,427	+0.25(+0.63%)
Oct 09, 2009	39.52	39.78	39.45	39.68	1,122,340	+0.16(+0.39%)
Oct 08, 2009	39.38	39.73	39.26	39.52	2,238,602	+1.38(+3.62%)
Oct 07, 2009	38.25	38.37	38.03	38.14	623,787	+0.09(+0.23%)
Oct 06, 2009	38.00	38.23	37.85	38.06	1,127,972	+0.16(+0.43%)
Oct 05, 2009	37.53	38.02	37.50	37.89	1,177,076	+0.22(+0.58%)
Oct 02, 2009	37.43	37.80	37.41	37.67	1,423,112	-0.03(-0.08%)

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.