Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.72	37.38	37.38	37.38	2,155,534	-0.40(-1.06%)
Dec 30, 2009	37.76	37.99	37.70	37.78	1,779,278	-0.01(-0.03%)
Dec 29, 2009	37.76	38.04	37.70	37.79	2,106,027	+0.02(+0.05%)
Dec 28, 2009	37.59	37.78	37.47	37.77	1,620,944	+0.22(+0.58%)
Dec 24, 2009	37.78	37.87	37.40	37.56	1,118,391	-0.13(-0.36%)
Dec 23, 2009	37.83	37.83	37.52	37.69	2,709,720	+0.01(+0.02%)
Dec 22, 2009	37.94	38.04	37.49	37.69	2,835,677	-0.15(-0.40%)
Dec 21, 2009	37.26	37.98	37.26	37.84	3,221,613	+0.68(+1.83%)
Dec 18, 2009	37.72	37.83	36.83	37.16	6,052,471	-0.45(-1.19%)
Dec 17, 2009	38.11	38.11	37.55	37.60	4,261,146	-0.48(-1.26%)
Dec 16, 2009	38.27	38.51	38.04	38.08	3,370,525	-0.06(-0.15%)
Dec 15, 2009	38.23	38.30	37.99	38.14	3,425,266	-0.01(-0.03%)
Dec 14, 2009	38.22	38.28	38.13	38.15	3,085,615	+0.19(+0.49%)
Dec 11, 2009	38.13	38.28	37.89	37.97	4,783,754	+0.06(+0.15%)
Dec 10, 2009	37.71	38.17	37.57	37.91	4,311,858	+0.29(+0.76%)
Dec 09, 2009	37.73	37.77	37.20	37.62	6,206,804	-0.46(-1.22%)
Dec 08, 2009	38.13	38.23	37.84	38.08	3,762,310	-0.16(-0.43%)
Dec 07, 2009	38.40	38.40	37.88	38.25	4,723,426	-0.40(-1.03%)
Dec 04, 2009	39.06	39.20	38.56	38.65	4,197,347	-0.09(-0.24%)
Dec 03, 2009	39.26	39.27	38.67	38.74	3,335,977	-0.45(-1.14%)
Dec 02, 2009	38.97	39.33	38.88	39.19	3,693,944	-0.02(-0.04%)
Dec 01, 2009	39.06	39.30	38.96	39.20	3,590,457	+0.50(+1.29%)
Nov 30, 2009	38.54	38.88	38.23	38.71	3,982,711	+0.24(+0.63%)
Nov 27, 2009	38.28	38.84	38.00	38.47	1,989,534	-0.26(-0.68%)
Nov 25, 2009	38.66	38.78	38.56	38.73	3,208,574	+0.15(+0.38%)
Nov 24, 2009	38.64	38.72	38.24	38.58	3,192,853	+0.05(+0.12%)
Nov 23, 2009	38.13	38.76	38.11	38.54	4,795,705	+0.55(+1.44%)
Nov 20, 2009	37.97	38.08	37.72	37.99	2,987,173	+0.00(+0.00%)
Nov 19, 2009	38.04	38.10	37.66	37.99	2,818,051	-0.22(-0.58%)
Nov 18, 2009	38.21	38.67	37.85	38.21	5,677,271	-0.09(-0.23%)
Nov 17, 2009	37.88	38.36	37.88	38.30	4,483,844	+0.26(+0.69%)
Nov 16, 2009	37.59	38.04	37.56	38.04	4,874,303	+0.46(+1.23%)
Nov 13, 2009	37.19	37.57	37.05	37.57	4,361,415	+0.27(+0.72%)
Nov 12, 2009	37.51	37.63	37.19	37.30	3,098,585	-0.25(-0.67%)
Nov 11, 2009	37.80	37.84	37.34	37.56	4,367,274	-0.15(-0.39%)
Nov 10, 2009	37.59	37.81	37.47	37.70	3,353,438	+0.09(+0.25%)
Nov 09, 2009	37.38	37.63	37.22	37.61	5,289,950	+0.23(+0.61%)
Nov 06, 2009	37.08	37.38	36.90	37.38	3,673,977	+0.15(+0.39%)
Nov 05, 2009	37.02	37.36	36.80	37.23	5,044,883	+0.48(+1.29%)
Nov 04, 2009	36.43	36.96	36.43	36.76	5,620,617	+0.38(+1.05%)
Nov 03, 2009	36.67	36.67	36.10	36.38	4,542,962	-0.43(-1.18%)
Nov 02, 2009	35.92	36.82	35.91	36.81	6,344,773	+0.93(+2.58%)
Oct 30, 2009	36.25	36.44	35.78	35.88	5,511,695	-0.33(-0.92%)
Oct 29, 2009	36.04	36.25	35.75	36.22	3,966,741	+0.41(+1.15%)
Oct 28, 2009	36.01	36.42	35.78	35.81	5,344,231	-0.29(-0.81%)
Oct 27, 2009	36.16	36.34	35.84	36.10	5,216,968	+0.04(+0.10%)
Oct 26, 2009	36.27	36.64	35.84	36.07	4,996,284	-0.06(-0.16%)
Oct 23, 2009	36.22	36.27	35.88	36.12	9,585,690	-0.89(-2.41%)
Oct 22, 2009	36.33	37.30	36.25	37.02	11,118,028	+1.99(+5.70%)
Oct 21, 2009	34.93	35.50	34.93	35.02	5,800,166	+0.08(+0.22%)
Oct 20, 2009	34.91	35.06	34.89	34.95	5,132,035	-0.05(-0.15%)
Oct 19, 2009	34.66	35.17	34.52	35.00	2,968,762	+0.34(+0.98%)
Oct 16, 2009	34.73	35.10	34.49	34.66	4,452,487	-0.18(-0.52%)
Oct 15, 2009	34.41	34.88	34.41	34.84	3,516,453	+0.29(+0.85%)
Oct 14, 2009	34.81	34.82	34.46	34.55	3,985,451	-0.08(-0.22%)
Oct 13, 2009	34.84	34.92	34.48	34.62	3,085,063	-0.31(-0.87%)
Oct 12, 2009	35.13	35.17	34.68	34.93	2,817,323	+0.16(+0.46%)
Oct 09, 2009	34.57	34.77	34.45	34.77	2,306,103	+0.12(+0.34%)
Oct 08, 2009	34.49	34.68	34.41	34.65	5,631,588	+0.22(+0.65%)
Oct 07, 2009	34.53	34.56	34.16	34.43	3,834,307	-0.08(-0.24%)
Oct 06, 2009	34.32	34.58	34.23	34.51	5,440,409	+0.28(+0.82%)
Oct 05, 2009	34.60	34.65	33.84	34.23	5,906,366	-0.31(-0.90%)
Oct 02, 2009	34.16	34.60	33.98	34.54	5,243,415	+0.39(+1.13%)

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.