Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		36.82	36.82	36.82	0	-0.94(-2.49%)
Dec 30, 2009	38.69	38.83	37.43	37.76	2,215,771	-0.83(-2.15%)
Dec 29, 2009	39.29	39.48	38.59	38.59	1,563,847	-1.18(-2.97%)
Dec 24, 2009	39.87	40.15	39.42	39.77	979,559	-0.03(-0.08%)
Dec 23, 2009	39.99	40.07	39.71	39.80	1,625,604	-0.03(-0.08%)
Dec 22, 2009	39.54	39.92	39.47	39.83	3,328,841	+0.35(+0.89%)
Dec 21, 2009	39.40	39.92	39.25	39.48	2,303,583	+0.67(+1.73%)
Dec 18, 2009	39.12	39.55	38.79	38.81	8,268,188	-0.21(-0.54%)
Dec 17, 2009	38.65	39.31	38.65	39.02	3,119,862	-0.46(-1.17%)
Dec 16, 2009	39.27	39.89	39.26	39.48	2,618,549	+0.68(+1.75%)
Dec 15, 2009	38.81	39.25	38.63	38.80	2,073,196	-0.36(-0.92%)
Dec 14, 2009	38.00	39.38	38.55	39.16	3,735,911	+1.70(+4.54%)
Dec 11, 2009	37.65	37.79	37.30	37.46	1,964,395	+0.21(+0.56%)
Dec 10, 2009	37.10	37.62	36.82	37.25	3,526,955	+0.80(+2.19%)
Dec 09, 2009	35.46	36.53	34.89	36.45	2,996,451	+1.61(+4.62%)
Dec 08, 2009	35.36	35.87	34.52	34.84	8,875,616	-0.86(-2.41%)
Dec 07, 2009	36.07	36.62	35.67	35.70	3,086,806	-0.85(-2.33%)
Dec 04, 2009	37.89	38.42	36.18	36.55	2,961,563	-0.95(-2.53%)
Dec 03, 2009	37.83	38.00	36.95	37.50	4,299,160	-0.42(-1.11%)
Dec 02, 2009	37.00	38.10	37.00	37.92	2,867,660	+0.91(+2.46%)
Dec 01, 2009	37.15	37.42	36.82	37.01	3,246,620	+0.52(+1.43%)
Nov 30, 2009	36.51	37.10	36.30	36.49	2,764,905	+0.19(+0.52%)
Nov 27, 2009	35.21	37.01	35.16	36.30	3,117,984	-0.14(-0.38%)
Nov 26, 2009	36.93	37.14	36.35	36.44	1,248,961	-1.04(-2.77%)
Nov 25, 2009	36.80	37.50	36.42	37.48	2,106,760	+1.19(+3.28%)
Nov 24, 2009	37.25	37.25	36.20	36.29	2,984,754	-1.07(-2.86%)
Nov 23, 2009	38.00	38.36	36.98	37.36	2,779,890	+0.34(+0.92%)
Nov 20, 2009	36.51	37.17	36.29	37.02	2,470,183	-0.06(-0.16%)
Nov 19, 2009	36.32	37.22	35.91	37.08	4,116,065	+0.29(+0.79%)
Nov 18, 2009	36.00	36.79	35.68	36.79	4,118,991	+0.90(+2.51%)
Nov 17, 2009	34.88	35.89	34.80	35.89	4,033,235	+0.93(+2.66%)
Nov 16, 2009	34.00	35.00	33.96	34.96	3,753,222	+1.48(+4.42%)
Nov 13, 2009	32.99	33.81	33.11	33.48	2,784,079	+0.46(+1.39%)
Nov 12, 2009	34.09	34.44	32.62	33.02	2,855,026	-1.15(-3.37%)
Nov 11, 2009	34.87	35.00	34.06	34.17	2,758,760	-0.05(-0.15%)
Nov 10, 2009	34.00	34.54	33.66	34.22	2,603,499	+0.00(+0.00%)
Nov 09, 2009	34.08	34.50	33.75	34.22	2,767,987	+1.03(+3.10%)
Nov 06, 2009	32.85	34.00	32.81	33.19	2,842,407	-0.19(-0.57%)
Nov 05, 2009	32.06	33.53	31.85	33.38	4,320,231	+1.54(+4.84%)
Nov 04, 2009	32.18	32.79	31.72	31.84	3,579,410	+0.46(+1.47%)
Nov 03, 2009	30.26	31.50	29.76	31.38	4,398,478	+0.24(+0.77%)
Nov 02, 2009	31.55	31.79	30.37	31.14	3,783,348	-0.27(-0.86%)
Oct 30, 2009	32.51	32.94	30.51	31.41	4,599,797	-1.10(-3.38%)
Oct 29, 2009	32.00	32.97	31.50	32.51	5,239,579	+1.79(+5.83%)
Oct 28, 2009	32.50	32.55	30.20	30.72	7,979,363	-2.34(-7.08%)
Oct 27, 2009	33.88	33.99	32.64	33.06	6,245,010	-1.00(-2.94%)
Oct 26, 2009	35.17	35.64	33.86	34.06	4,507,071	-0.75(-2.15%)
Oct 23, 2009	35.30	35.13	34.62	34.81	3,457,112	-0.30(-0.85%)
Oct 22, 2009	34.45	35.17	34.01	35.11	5,380,888	+0.80(+2.33%)
Oct 21, 2009	34.01	35.19	34.00	34.31	4,890,016	-0.05(-0.15%)
Oct 20, 2009	33.90	34.38	33.76	34.36	3,416,814	+0.70(+2.08%)
Oct 19, 2009	34.20	34.34	33.65	33.66	3,189,803	-0.16(-0.47%)
Oct 16, 2009	33.35	34.10	33.02	33.82	2,570,341	+0.17(+0.51%)
Oct 15, 2009	33.90	34.43	33.55	33.65	4,231,643	-0.68(-1.98%)
Oct 14, 2009	33.79	34.68	33.32	34.33	3,882,710	+1.23(+3.72%)
Oct 13, 2009	33.25	33.29	32.11	33.10	2,754,762	+0.39(+1.19%)
Oct 09, 2009	32.15	33.00	31.80	32.71	4,279,623	+0.30(+0.93%)
Oct 08, 2009	30.88	33.10	30.88	32.41	5,886,370	+2.08(+6.86%)
Oct 07, 2009	30.00	30.35	29.78	30.33	3,164,448	+0.57(+1.92%)
Oct 06, 2009	29.40	30.05	29.30	29.76	3,694,037	+0.96(+3.33%)
Oct 05, 2009	28.37	29.04	28.36	28.80	2,470,898	+0.34(+1.19%)
Oct 02, 2009	27.55	28.89	27.05	28.46	4,037,557	+0.22(+0.78%)

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.