Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.10	35.61	35.61	35.61	1,041,941	-0.39(-1.08%)
Dec 30, 2009	35.86	36.22	35.84	36.00	1,047,739	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,090,192	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,309	-0.10(-0.27%)
Dec 24, 2009	36.18	36.60	36.18	36.26	289,971	+0.16(+0.44%)
Dec 23, 2009	35.67	36.26	35.53	36.10	996,275	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.76	35.81	1,106,889	-0.15(-0.42%)
Dec 21, 2009	35.61	36.37	35.61	35.96	1,825,815	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.43	35.49	1,900,081	-0.35(-0.97%)
Dec 17, 2009	35.74	35.94	35.56	35.84	1,863,266	-0.30(-0.83%)
Dec 16, 2009	36.54	36.61	35.94	36.14	1,457,555	-0.15(-0.41%)
Dec 15, 2009	36.18	36.59	35.87	36.29	2,300,294	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,189,348	+0.87(+2.44%)
Dec 11, 2009	35.36	35.69	35.22	35.50	1,182,064	+0.28(+0.79%)
Dec 10, 2009	35.19	35.45	34.90	35.22	2,737,740	+0.42(+1.20%)
Dec 09, 2009	34.73	34.98	34.24	34.80	1,550,246	-0.04(-0.11%)
Dec 08, 2009	35.17	35.36	34.64	34.84	2,117,284	-0.67(-1.88%)
Dec 07, 2009	35.51	35.74	35.36	35.51	1,961,376	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.92	35.65	2,564,972	+0.24(+0.68%)
Dec 03, 2009	35.88	36.40	35.32	35.41	2,384,373	-0.37(-1.03%)
Dec 02, 2009	35.65	36.20	35.53	35.78	2,929,354	+0.00(+0.00%)
Dec 01, 2009	35.59	36.10	35.55	35.78	2,814,892	+0.54(+1.53%)
Nov 30, 2009	35.01	35.41	34.69	35.24	2,171,406	+0.13(+0.37%)
Nov 27, 2009	34.46	35.33	34.23	35.11	1,842,359	-0.58(-1.62%)
Nov 25, 2009	35.39	35.96	35.26	35.69	2,377,764	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.21	35.44	3,383,367	-0.61(-1.69%)
Nov 23, 2009	36.28	36.86	35.87	36.05	2,675,858	+0.18(+0.50%)
Nov 20, 2009	35.88	36.17	35.72	35.87	2,553,473	-0.38(-1.04%)
Nov 19, 2009	36.15	36.51	35.78	36.25	3,526,543	-0.32(-0.87%)
Nov 18, 2009	36.50	37.03	36.46	36.56	3,238,831	+0.10(+0.27%)
Nov 17, 2009	36.69	36.86	36.35	36.47	4,403,039	-0.63(-1.69%)
Nov 16, 2009	36.72	37.46	36.72	37.09	3,698,918	+0.37(+1.00%)
Nov 13, 2009	35.86	36.91	35.62	36.72	6,427,133	+0.81(+2.25%)
Nov 12, 2009	35.31	36.44	35.24	35.92	6,822,493	+0.40(+1.12%)
Nov 11, 2009	35.28	35.58	34.82	35.52	5,703,526	+0.44(+1.25%)
Nov 10, 2009	34.73	35.70	34.73	35.08	5,033,059	-0.02(-0.06%)
Nov 09, 2009	34.02	35.12	33.88	35.10	4,230,043	+1.38(+4.11%)
Nov 06, 2009	33.35	33.87	33.13	33.72	3,301,756	+0.17(+0.50%)
Nov 05, 2009	32.96	33.56	32.88	33.55	2,950,532	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.49	32.57	3,668,578	-0.25(-0.76%)
Nov 03, 2009	31.31	32.95	31.31	32.82	4,174,852	+1.08(+3.39%)
Nov 02, 2009	31.49	32.44	31.09	31.74	2,863,252	+0.27(+0.85%)
Oct 30, 2009	32.26	32.62	31.21	31.47	3,494,995	-0.79(-2.44%)
Oct 29, 2009	32.00	32.63	31.77	32.26	3,909,438	+0.75(+2.37%)
Oct 28, 2009	32.26	32.34	31.39	31.51	6,025,164	-0.91(-2.80%)
Oct 27, 2009	33.82	34.16	32.33	32.42	6,569,992	-1.32(-3.90%)
Oct 26, 2009	35.11	35.13	33.61	33.74	4,838,421	-0.95(-2.73%)
Oct 23, 2009	34.98	35.08	34.50	34.68	8,685,122	-0.54(-1.53%)
Oct 22, 2009	34.61	35.34	33.80	35.22	6,541,784	+0.69(+1.99%)
Oct 21, 2009	34.17	35.24	34.16	34.53	4,979,466	+0.18(+0.52%)
Oct 20, 2009	33.60	34.40	33.58	34.35	4,695,190	+0.53(+1.56%)
Oct 19, 2009	33.52	34.46	33.52	33.82	4,366,256	+0.26(+0.77%)
Oct 16, 2009	33.81	34.46	33.44	33.57	4,344,604	-0.58(-1.69%)
Oct 15, 2009	34.49	34.61	33.76	34.14	5,278,428	-0.61(-1.75%)
Oct 14, 2009	33.38	34.90	33.38	34.75	7,749,924	+1.60(+4.84%)
Oct 13, 2009	32.63	33.26	32.57	33.15	5,039,614	+0.38(+1.16%)
Oct 12, 2009	32.74	32.92	32.26	32.77	5,148,725	+0.53(+1.64%)
Oct 09, 2009	31.45	32.29	31.28	32.24	3,226,380	+0.72(+2.28%)
Oct 08, 2009	31.32	31.66	30.92	31.52	5,299,211	+0.59(+1.90%)
Oct 07, 2009	30.66	31.06	30.56	30.94	3,805,435	+0.18(+0.58%)
Oct 06, 2009	30.61	31.04	30.38	30.76	3,689,251	+0.44(+1.45%)
Oct 05, 2009	29.67	30.49	29.67	30.32	3,137,122	+0.73(+2.46%)
Oct 02, 2009	29.25	29.99	28.66	29.59	6,388,722	-0.32(-1.07%)
Oct 01, 2009	30.44	30.73	29.84	29.91	5,018,649	-0.65(-2.12%)
Sep 30, 2009	30.99	31.19	30.45	30.56	4,867,180	-0.41(-1.32%)
Sep 29, 2009	31.18	31.38	30.83	30.97	4,057,524	-0.11(-0.37%)
Sep 28, 2009	30.78	31.25	30.59	31.08	2,934,761	+0.38(+1.25%)
Sep 25, 2009	30.38	30.90	30.29	30.70	3,707,365	+0.12(+0.39%)
Sep 24, 2009	31.13	31.41	30.20	30.58	4,375,857	-0.51(-1.63%)
Sep 23, 2009	31.74	31.81	31.04	31.09	2,826,893	-0.65(-2.04%)
Sep 22, 2009	31.48	31.86	31.38	31.73	3,458,059	+0.38(+1.21%)
Sep 21, 2009	31.57	31.79	31.32	31.35	2,541,616	-0.61(-1.90%)
Sep 18, 2009	32.29	32.40	31.54	31.96	4,109,614	-0.29(-0.90%)
Sep 17, 2009	32.54	32.83	32.07	32.25	3,437,394	-0.15(-0.47%)
Sep 16, 2009	32.42	32.77	32.10	32.40	3,967,866	+0.00(+0.01%)
Sep 15, 2009	32.28	32.57	31.94	32.40	5,532,567	+0.26(+0.81%)
Sep 14, 2009	31.58	32.23	31.57	32.14	3,036,648	+0.17(+0.53%)
Sep 11, 2009	31.74	32.25	31.74	31.97	5,895,661	+0.14(+0.44%)
Sep 10, 2009	31.56	31.83	31.24	31.83	7,260,662	+0.17(+0.54%)
Sep 09, 2009	31.43	31.83	31.22	31.66	6,430,294	+0.17(+0.54%)
Sep 08, 2009	31.69	31.88	31.42	31.49	3,863,776	+0.37(+1.18%)
Sep 04, 2009	30.73	31.24	30.71	31.12	2,769,393	+0.35(+1.13%)
Sep 03, 2009	30.45	30.84	30.32	30.78	2,173,354	+0.61(+2.01%)
Sep 02, 2009	30.24	30.62	30.05	30.17	3,039,082	-0.18(-0.59%)
Sep 01, 2009	30.50	31.31	29.88	30.35	5,210,610	-0.43(-1.39%)
Aug 31, 2009	30.80	30.87	30.39	30.78	3,684,060	-0.17(-0.55%)
Aug 28, 2009	31.13	31.29	30.59	30.95	3,190,049	+0.01(+0.03%)
Aug 27, 2009	30.74	31.07	30.51	30.94	4,732,764	+0.27(+0.88%)
Aug 26, 2009	30.70	30.89	30.16	30.67	2,597,147	-0.22(-0.71%)
Aug 25, 2009	30.76	31.25	30.69	30.89	3,966,112	+0.06(+0.19%)
Aug 24, 2009	30.89	31.30	30.45	30.83	5,327,514	-0.08(-0.26%)
Aug 21, 2009	30.42	31.34	30.33	30.91	5,567,280	+0.94(+3.12%)
Aug 20, 2009	28.89	30.22	28.89	29.97	6,929,066	+1.06(+3.65%)
Aug 19, 2009	28.44	29.09	28.20	28.91	3,756,206	+0.06(+0.21%)
Aug 18, 2009	28.23	29.81	28.23	28.85	4,786,567	+1.01(+3.61%)
Aug 17, 2009	28.10	28.43	27.73	27.85	4,382,598	-0.96(-3.32%)
Aug 14, 2009	29.70	29.70	28.54	28.80	4,688,539	-0.79(-2.66%)
Aug 13, 2009	29.00	29.77	28.90	29.59	11,876,400	+0.67(+2.31%)
Aug 12, 2009	28.13	29.16	28.04	28.92	5,275,880	+0.99(+3.53%)
Aug 11, 2009	28.26	28.39	27.43	27.94	4,235,319	-0.58(-2.03%)
Aug 10, 2009	28.32	28.65	28.17	28.51	5,323,711	-0.19(-0.66%)
Aug 07, 2009	29.30	29.31	28.36	28.70	4,811,539	-0.19(-0.66%)
Aug 06, 2009	28.92	29.21	28.56	28.89	4,513,102	+0.01(+0.03%)
Aug 05, 2009	28.89	29.05	28.01	28.88	4,003,696	-0.03(-0.10%)
Aug 04, 2009	28.65	29.11	28.39	28.91	7,561,250	+0.00(+0.00%)
Aug 03, 2009	28.96	29.28	28.78	28.91	6,521,037	+0.14(+0.48%)
Jul 31, 2009	28.43	29.11	28.32	28.77	3,835,236	+0.21(+0.73%)
Jul 30, 2009	28.20	28.92	27.95	28.56	5,847,051	+0.92(+3.32%)
Jul 29, 2009	27.65	27.77	27.15	27.65	4,153,193	-0.19(-0.68%)
Jul 28, 2009	27.32	27.89	27.06	27.84	8,413,134	+0.71(+2.61%)
Jul 27, 2009	27.50	27.63	26.90	27.13	5,499,945	-0.25(-0.91%)
Jul 24, 2009	25.26	27.55	25.26	27.38	12,979,888	+3.39(+14.12%)
Jul 23, 2009	23.15	24.18	23.03	23.99	5,720,187	+0.76(+3.26%)
Jul 22, 2009	23.02	23.46	22.92	23.23	4,383,302	+0.01(+0.04%)
Jul 21, 2009	22.95	23.52	22.65	23.22	7,752,966	+0.55(+2.42%)
Jul 20, 2009	21.86	22.74	21.83	22.68	4,962,189	+1.07(+4.93%)
Jul 17, 2009	21.64	21.80	21.35	21.61	3,954,202	-0.02(-0.09%)
Jul 16, 2009	21.06	21.71	20.96	21.63	4,854,609	+0.39(+1.83%)
Jul 15, 2009	20.65	21.29	20.57	21.24	5,666,729	+0.89(+4.36%)
Jul 14, 2009	20.14	20.47	19.99	20.35	4,165,963	+0.04(+0.20%)
Jul 13, 2009	19.81	20.31	19.68	20.31	4,522,622	+0.51(+2.57%)
Jul 10, 2009	19.41	19.88	19.41	19.81	3,403,220	+0.12(+0.61%)
Jul 09, 2009	20.08	20.38	19.58	19.69	5,016,378	-0.09(-0.45%)
Jul 08, 2009	20.09	20.41	19.50	19.78	6,152,235	-0.31(-1.54%)
Jul 07, 2009	20.28	20.72	20.00	20.09	7,631,343	-0.17(-0.84%)
Jul 06, 2009	20.69	20.69	19.70	20.25	6,449,022	-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.