Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.34	37.80	37.80	37.80	556,516	-0.53(-1.39%)
Dec 30, 2009	38.28	38.47	38.17	38.34	558,013	-0.12(-0.31%)
Dec 29, 2009	38.45	38.57	38.29	38.45	484,646	+0.11(+0.29%)
Dec 28, 2009	38.47	38.47	38.15	38.34	677,056	+0.00(+0.00%)
Dec 24, 2009	38.21	38.34	38.10	38.34	502,518	+0.29(+0.76%)
Dec 23, 2009	38.02	38.25	37.79	38.06	945,833	+0.14(+0.36%)
Dec 22, 2009	38.03	38.26	37.86	37.92	1,302,537	-0.08(-0.22%)
Dec 21, 2009	37.92	38.24	37.84	38.01	908,379	+0.09(+0.25%)
Dec 18, 2009	38.07	38.14	37.53	37.91	1,971,202	-0.01(-0.02%)
Dec 17, 2009	38.10	38.23	37.84	37.92	1,053,497	-0.58(-1.50%)
Dec 16, 2009	38.28	38.58	38.08	38.50	1,351,246	+0.34(+0.89%)
Dec 15, 2009	38.54	38.57	38.07	38.16	1,196,006	-0.35(-0.90%)
Dec 14, 2009	38.32	38.54	38.23	38.51	866,297	+0.20(+0.53%)
Dec 11, 2009	38.75	38.94	38.01	38.30	1,033,771	-0.32(-0.83%)
Dec 10, 2009	38.41	38.72	38.41	38.62	1,168,334	+0.41(+1.06%)
Dec 09, 2009	37.83	38.25	37.50	38.22	996,072	+0.48(+1.28%)
Dec 08, 2009	37.81	38.06	37.56	37.73	1,236,339	-0.36(-0.93%)
Dec 07, 2009	38.38	38.45	37.81	38.09	1,236,952	-0.25(-0.64%)
Dec 04, 2009	38.68	39.09	38.15	38.34	1,590,031	+0.09(+0.24%)
Dec 03, 2009	38.76	39.06	38.22	38.24	1,098,639	-0.59(-1.51%)
Dec 02, 2009	38.64	38.91	38.53	38.83	1,064,504	+0.26(+0.68%)
Dec 01, 2009	38.29	38.62	38.23	38.56	1,576,156	+0.48(+1.27%)
Nov 30, 2009	37.73	38.11	37.41	38.08	1,286,497	+0.39(+1.03%)
Nov 27, 2009	37.66	38.06	37.42	37.69	576,053	-0.71(-1.85%)
Nov 25, 2009	38.26	38.58	38.05	38.40	1,112,761	+0.16(+0.42%)
Nov 24, 2009	38.79	38.79	38.09	38.24	1,151,586	-0.46(-1.18%)
Nov 23, 2009	38.53	39.07	38.48	38.70	893,224	+0.30(+0.77%)
Nov 20, 2009	38.29	38.51	38.12	38.40	1,240,806	+0.00(+0.00%)
Nov 19, 2009	38.68	38.73	38.20	38.40	1,159,194	-0.57(-1.46%)
Nov 18, 2009	39.28	39.35	38.80	38.97	1,040,737	-0.34(-0.86%)
Nov 17, 2009	39.14	39.33	39.01	39.31	1,307,133	+0.18(+0.46%)
Nov 16, 2009	39.07	39.15	38.84	39.13	1,895,807	+0.19(+0.48%)
Nov 13, 2009	38.79	39.28	38.58	38.95	1,307,301	+0.33(+0.86%)
Nov 12, 2009	39.07	39.32	38.51	38.62	1,506,993	-0.59(-1.51%)
Nov 11, 2009	39.58	39.73	39.08	39.21	1,268,816	-0.12(-0.30%)
Nov 10, 2009	39.10	39.46	39.01	39.33	1,093,727	+0.20(+0.52%)
Nov 09, 2009	38.54	39.12	38.51	39.12	1,233,019	+0.81(+2.12%)
Nov 06, 2009	38.03	38.47	37.84	38.31	1,278,136	+0.03(+0.09%)
Nov 05, 2009	37.84	38.34	37.72	38.28	1,279,701	+0.69(+1.83%)
Nov 04, 2009	37.75	38.16	37.53	37.59	1,758,133	-0.15(-0.40%)
Nov 03, 2009	37.06	37.95	37.00	37.74	2,427,449	+0.39(+1.04%)
Nov 02, 2009	37.44	37.75	36.79	37.35	1,744,100	+0.08(+0.20%)
Oct 30, 2009	37.87	38.14	37.18	37.28	2,077,537	-0.68(-1.79%)
Oct 29, 2009	37.78	38.09	37.42	37.95	2,180,973	+0.52(+1.38%)
Oct 28, 2009	37.95	38.30	37.36	37.44	2,489,718	-0.68(-1.78%)
Oct 27, 2009	39.55	39.68	37.86	38.12	2,805,195	-0.83(-2.13%)
Oct 26, 2009	39.13	39.76	38.68	38.95	1,887,623	-0.14(-0.37%)
Oct 23, 2009	39.19	39.35	38.99	39.09	1,902,455	-0.20(-0.50%)
Oct 22, 2009	38.91	39.51	38.82	39.29	1,128,914	+0.39(+1.00%)
Oct 21, 2009	39.11	39.71	38.78	38.90	1,508,197	-0.25(-0.65%)
Oct 20, 2009	39.01	39.17	38.94	39.15	1,433,821	-0.35(-0.88%)
Oct 19, 2009	39.29	39.68	39.13	39.50	1,071,726	+0.25(+0.63%)
Oct 16, 2009	39.17	39.53	39.11	39.25	1,911,745	-0.08(-0.19%)
Oct 15, 2009	39.34	39.51	39.05	39.33	1,447,161	-0.16(-0.41%)
Oct 14, 2009	39.64	39.64	39.08	39.49	1,405,516	+0.39(+1.00%)
Oct 13, 2009	38.95	39.23	38.83	39.10	1,038,036	-0.01(-0.02%)
Oct 12, 2009	39.39	39.44	38.92	39.11	1,139,909	+0.15(+0.39%)
Oct 09, 2009	39.08	39.24	38.64	38.95	2,076,493	-0.07(-0.17%)
Oct 08, 2009	38.92	39.37	38.90	39.02	1,687,884	+0.45(+1.17%)
Oct 07, 2009	38.85	38.96	38.34	38.57	1,495,740	-0.31(-0.81%)
Oct 06, 2009	38.96	39.11	38.55	38.89	1,195,308	+0.36(+0.95%)
Oct 05, 2009	38.07	38.53	37.95	38.52	1,572,397	+0.45(+1.18%)
Oct 02, 2009	38.19	38.49	37.99	38.07	2,289,518	-0.23(-0.60%)

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.