Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.10	35.62	35.62	35.62	1,041,713	-0.39(-1.08%)
Dec 30, 2009	35.87	36.22	35.85	36.00	1,047,510	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,089,954	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,149	-0.10(-0.27%)
Dec 24, 2009	36.18	36.61	36.18	36.26	289,907	+0.16(+0.44%)
Dec 23, 2009	35.68	36.26	35.54	36.10	996,057	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.77	35.82	1,106,648	-0.15(-0.42%)
Dec 21, 2009	35.62	36.37	35.62	35.96	1,825,416	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.44	35.50	1,899,665	-0.35(-0.97%)
Dec 17, 2009	35.75	35.94	35.57	35.85	1,862,859	-0.30(-0.83%)
Dec 16, 2009	36.55	36.62	35.94	36.14	1,457,237	-0.15(-0.41%)
Dec 15, 2009	36.18	36.60	35.88	36.29	2,299,792	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,188,870	+0.87(+2.44%)
Dec 11, 2009	35.37	35.70	35.23	35.51	1,181,805	+0.28(+0.79%)
Dec 10, 2009	35.20	35.46	34.91	35.23	2,737,142	+0.42(+1.20%)
Dec 09, 2009	34.74	34.99	34.25	34.81	1,549,907	-0.04(-0.11%)
Dec 08, 2009	35.18	35.37	34.65	34.85	2,116,822	-0.67(-1.88%)
Dec 07, 2009	35.52	35.75	35.37	35.52	1,960,947	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.93	35.66	2,564,412	+0.24(+0.68%)
Dec 03, 2009	35.89	36.40	35.33	35.42	2,383,852	-0.37(-1.03%)
Dec 02, 2009	35.66	36.20	35.54	35.79	2,928,714	+0.00(+0.00%)
Dec 01, 2009	35.60	36.10	35.56	35.79	2,814,277	+0.54(+1.53%)
Nov 30, 2009	35.02	35.42	34.70	35.25	2,170,932	+0.13(+0.37%)
Nov 27, 2009	34.47	35.34	34.24	35.12	1,841,956	-0.58(-1.62%)
Nov 25, 2009	35.40	35.96	35.27	35.70	2,377,244	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.22	35.45	3,382,628	-0.61(-1.69%)
Nov 23, 2009	36.28	36.87	35.88	36.05	2,675,273	+0.18(+0.50%)
Nov 20, 2009	35.89	36.17	35.73	35.88	2,552,915	-0.38(-1.04%)
Nov 19, 2009	36.15	36.52	35.79	36.25	3,525,772	-0.32(-0.87%)
Nov 18, 2009	36.51	37.04	36.46	36.57	3,238,124	+0.10(+0.27%)
Nov 17, 2009	36.70	36.87	36.35	36.47	4,402,077	-0.63(-1.69%)
Nov 16, 2009	36.73	37.47	36.73	37.10	3,698,109	+0.37(+1.00%)
Nov 13, 2009	35.87	36.92	35.63	36.73	6,425,729	+0.81(+2.25%)
Nov 12, 2009	35.32	36.44	35.25	35.92	6,821,003	+0.40(+1.12%)
Nov 11, 2009	35.29	35.59	34.83	35.53	5,702,280	+0.44(+1.25%)
Nov 10, 2009	34.74	35.71	34.74	35.09	5,031,960	-0.02(-0.06%)
Nov 09, 2009	34.03	35.13	33.89	35.11	4,229,119	+1.39(+4.11%)
Nov 06, 2009	33.35	33.88	33.13	33.72	3,301,035	+0.17(+0.50%)
Nov 05, 2009	32.97	33.56	32.89	33.55	2,949,888	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.50	32.58	3,667,776	-0.25(-0.76%)
Nov 03, 2009	31.32	32.96	31.32	32.83	4,173,940	+1.08(+3.39%)
Nov 02, 2009	31.50	32.45	31.09	31.75	2,862,626	+0.27(+0.85%)
Oct 30, 2009	32.27	32.63	31.22	31.48	3,494,231	-0.79(-2.44%)
Oct 29, 2009	32.01	32.64	31.78	32.27	3,908,583	+0.75(+2.37%)
Oct 28, 2009	32.27	32.35	31.40	31.52	6,023,847	-0.91(-2.80%)
Oct 27, 2009	33.83	34.17	32.34	32.43	6,568,556	-1.32(-3.90%)
Oct 26, 2009	35.12	35.14	33.61	33.74	4,837,364	-0.95(-2.73%)
Oct 23, 2009	34.99	35.09	34.51	34.69	8,683,224	-0.54(-1.53%)
Oct 22, 2009	34.62	35.35	33.81	35.23	6,540,354	+0.69(+1.99%)
Oct 21, 2009	34.18	35.25	34.17	34.54	4,978,378	+0.18(+0.52%)
Oct 20, 2009	33.60	34.41	33.58	34.36	4,694,164	+0.53(+1.56%)
Oct 19, 2009	33.52	34.47	33.52	33.83	4,365,302	+0.26(+0.77%)
Oct 16, 2009	33.82	34.47	33.44	33.57	4,343,655	-0.58(-1.69%)
Oct 15, 2009	34.50	34.62	33.76	34.15	5,277,275	-0.61(-1.75%)
Oct 14, 2009	33.38	34.91	33.38	34.76	7,748,230	+1.60(+4.84%)
Oct 13, 2009	32.64	33.26	32.58	33.15	5,038,513	+0.38(+1.16%)
Oct 12, 2009	32.75	32.93	32.27	32.78	5,147,600	+0.53(+1.64%)
Oct 09, 2009	31.46	32.30	31.29	32.25	3,225,675	+0.72(+2.28%)
Oct 08, 2009	31.33	31.67	30.92	31.53	5,298,054	+0.59(+1.90%)
Oct 07, 2009	30.66	31.06	30.56	30.94	3,804,604	+0.18(+0.58%)
Oct 06, 2009	30.61	31.04	30.38	30.76	3,688,445	+0.44(+1.45%)
Oct 05, 2009	29.68	30.49	29.68	30.32	3,136,437	+0.73(+2.46%)
Oct 02, 2009	29.26	30.00	28.67	29.60	6,387,326	-0.32(-1.07%)
Oct 01, 2009	30.44	30.73	29.85	29.92	5,017,553	-0.65(-2.12%)
Sep 30, 2009	30.99	31.20	30.45	30.56	4,866,116	-0.41(-1.32%)
Sep 29, 2009	31.19	31.39	30.83	30.97	4,056,637	-0.11(-0.37%)
Sep 28, 2009	30.78	31.26	30.59	31.09	2,934,120	+0.38(+1.25%)
Sep 25, 2009	30.38	30.90	30.29	30.70	3,706,555	+0.12(+0.39%)
Sep 24, 2009	31.14	31.42	30.20	30.58	4,374,901	-0.51(-1.63%)
Sep 23, 2009	31.75	31.82	31.04	31.09	2,826,275	-0.65(-2.04%)
Sep 22, 2009	31.49	31.87	31.39	31.74	3,457,303	+0.38(+1.21%)
Sep 21, 2009	31.58	31.80	31.33	31.36	2,541,061	-0.61(-1.90%)
Sep 18, 2009	32.30	32.41	31.55	31.97	4,108,716	-0.29(-0.90%)
Sep 17, 2009	32.55	32.84	32.08	32.26	3,436,643	-0.15(-0.47%)
Sep 16, 2009	32.43	32.78	32.11	32.41	3,966,999	+0.00(+0.01%)
Sep 15, 2009	32.29	32.58	31.95	32.41	5,531,358	+0.26(+0.81%)
Sep 14, 2009	31.59	32.24	31.58	32.15	3,035,984	+0.17(+0.53%)
Sep 11, 2009	31.75	32.26	31.75	31.98	5,894,373	+0.14(+0.44%)
Sep 10, 2009	31.57	31.84	31.25	31.84	7,259,075	+0.17(+0.53%)
Sep 09, 2009	31.44	31.84	31.23	31.67	6,428,890	+0.17(+0.54%)
Sep 08, 2009	31.70	31.89	31.43	31.50	3,862,932	+0.37(+1.18%)
Sep 04, 2009	30.73	31.25	30.71	31.13	2,768,788	+0.35(+1.13%)
Sep 03, 2009	30.45	30.84	30.32	30.78	2,172,879	+0.61(+2.01%)
Sep 02, 2009	30.24	30.62	30.06	30.18	3,038,418	-0.18(-0.59%)
Sep 01, 2009	30.50	31.32	29.89	30.35	5,209,471	-0.43(-1.39%)
Aug 31, 2009	30.80	30.87	30.39	30.78	3,683,255	-0.17(-0.55%)
Aug 28, 2009	31.14	31.30	30.59	30.95	3,189,352	+0.01(+0.03%)
Aug 27, 2009	30.74	31.07	30.51	30.94	4,731,730	+0.27(+0.88%)
Aug 26, 2009	30.70	30.89	30.17	30.67	2,596,579	-0.22(-0.71%)
Aug 25, 2009	30.76	31.26	30.69	30.89	3,965,245	+0.06(+0.19%)
Aug 24, 2009	30.89	31.31	30.45	30.83	5,326,350	-0.08(-0.26%)
Aug 21, 2009	30.42	31.35	30.33	30.91	5,566,063	+0.94(+3.12%)
Aug 20, 2009	28.90	30.22	28.89	29.98	6,927,552	+1.06(+3.65%)
Aug 19, 2009	28.45	29.10	28.20	28.92	3,755,385	+0.06(+0.21%)
Aug 18, 2009	28.23	29.82	28.23	28.86	4,785,521	+1.01(+3.61%)
Aug 17, 2009	28.10	28.44	27.73	27.85	4,381,641	-0.96(-3.32%)
Aug 14, 2009	29.71	29.71	28.55	28.81	4,687,515	-0.79(-2.66%)
Aug 13, 2009	29.01	29.78	28.91	29.60	11,873,805	+0.67(+2.31%)
Aug 12, 2009	28.13	29.17	28.04	28.93	5,274,728	+0.99(+3.53%)
Aug 11, 2009	28.26	28.40	27.43	27.94	4,234,394	-0.58(-2.03%)
Aug 10, 2009	28.32	28.66	28.17	28.52	5,322,548	-0.19(-0.66%)
Aug 07, 2009	29.31	29.32	28.37	28.71	4,810,487	-0.19(-0.66%)
Aug 06, 2009	28.93	29.22	28.57	28.90	4,512,116	+0.01(+0.03%)
Aug 05, 2009	28.90	29.06	28.01	28.89	4,002,821	-0.03(-0.10%)
Aug 04, 2009	28.66	29.12	28.40	28.92	7,559,598	+0.00(+0.00%)
Aug 03, 2009	28.97	29.29	28.79	28.92	6,519,612	+0.14(+0.48%)
Jul 31, 2009	28.44	29.12	28.32	28.78	3,834,398	+0.21(+0.73%)
Jul 30, 2009	28.20	28.93	27.95	28.57	5,845,774	+0.92(+3.32%)
Jul 29, 2009	27.66	27.77	27.16	27.65	4,152,286	-0.19(-0.68%)
Jul 28, 2009	27.32	27.89	27.07	27.84	8,411,296	+0.71(+2.61%)
Jul 27, 2009	27.50	27.63	26.91	27.14	5,498,743	-0.25(-0.91%)
Jul 24, 2009	25.27	27.55	25.26	27.38	12,977,052	+3.39(+14.12%)
Jul 23, 2009	23.16	24.19	23.04	24.00	5,718,937	+0.76(+3.26%)
Jul 22, 2009	23.03	23.47	22.92	23.24	4,382,344	+0.01(+0.04%)
Jul 21, 2009	22.95	23.53	22.65	23.23	7,751,272	+0.55(+2.42%)
Jul 20, 2009	21.86	22.75	21.83	22.68	4,961,105	+1.07(+4.93%)
Jul 17, 2009	21.64	21.80	21.36	21.61	3,953,338	-0.02(-0.09%)
Jul 16, 2009	21.07	21.71	20.97	21.63	4,853,549	+0.39(+1.83%)
Jul 15, 2009	20.66	21.30	20.58	21.25	5,665,491	+0.89(+4.36%)
Jul 14, 2009	20.14	20.48	19.99	20.36	4,165,053	+0.04(+0.20%)
Jul 13, 2009	19.81	20.32	19.68	20.32	4,521,634	+0.51(+2.57%)
Jul 10, 2009	19.41	19.88	19.41	19.81	3,402,477	+0.12(+0.61%)
Jul 09, 2009	20.08	20.39	19.58	19.69	5,015,282	-0.09(-0.45%)
Jul 08, 2009	20.09	20.42	19.50	19.78	6,150,891	-0.31(-1.54%)
Jul 07, 2009	20.29	20.73	20.00	20.09	7,629,676	-0.17(-0.84%)
Jul 06, 2009	20.70	20.70	19.70	20.26	6,447,612	-0.47(-2.26%)

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.