Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.15	37.71	37.71	37.71	12,775,413	-0.27(-0.70%)
Dec 30, 2009	37.74	38.13	37.53	37.98	2,584,179	-0.01(-0.02%)
Dec 29, 2009	38.11	38.58	37.69	37.98	3,449,023	-0.13(-0.35%)
Dec 28, 2009	37.22	38.15	37.22	38.12	4,357,743	+0.94(+2.54%)
Dec 24, 2009	36.82	37.17	36.79	37.17	1,127,630	+0.36(+0.97%)
Dec 23, 2009	36.75	36.87	36.48	36.82	2,911,360	+0.07(+0.20%)
Dec 22, 2009	36.48	36.81	36.37	36.75	4,081,254	+0.34(+0.93%)
Dec 21, 2009	36.32	36.63	36.18	36.41	2,687,389	-0.02(-0.04%)
Dec 18, 2009	36.67	36.76	35.95	36.42	5,850,373	-0.01(-0.02%)
Dec 17, 2009	36.82	37.37	36.43	36.43	3,953,197	-0.67(-1.82%)
Dec 16, 2009	36.96	37.37	36.68	37.10	6,163,887	-0.08(-0.21%)
Dec 15, 2009	37.21	37.34	36.98	37.18	2,945,935	-0.20(-0.53%)
Dec 14, 2009	37.39	37.76	37.23	37.38	2,738,001	-0.12(-0.33%)
Dec 11, 2009	37.24	37.56	36.84	37.51	6,207,283	+0.70(+1.90%)
Dec 10, 2009	36.59	37.08	36.38	36.81	6,787,780	+0.24(+0.66%)
Dec 09, 2009	35.83	36.83	35.50	36.57	4,969,645	+0.71(+1.97%)
Dec 08, 2009	35.93	36.19	35.75	35.86	6,515,933	-0.47(-1.30%)
Dec 07, 2009	37.36	37.60	36.17	36.33	4,906,213	-0.78(-2.10%)
Dec 04, 2009	37.54	37.60	36.49	37.11	6,075,332	+0.07(+0.19%)
Dec 03, 2009	37.26	37.59	36.87	37.04	8,303,466	+0.19(+0.50%)
Dec 02, 2009	37.30	37.87	36.78	36.86	7,160,191	-0.28(-0.75%)
Dec 01, 2009	37.25	37.30	36.81	37.14	7,157,643	+0.29(+0.80%)
Nov 30, 2009	36.27	36.96	36.03	36.84	5,838,150	+0.63(+1.73%)
Nov 27, 2009	36.17	36.70	36.03	36.22	3,483,162	-0.68(-1.84%)
Nov 25, 2009	36.48	36.93	36.33	36.89	3,898,318	+0.73(+2.00%)
Nov 24, 2009	36.42	36.42	35.69	36.17	4,015,043	-0.16(-0.45%)
Nov 23, 2009	36.60	37.03	36.05	36.33	5,210,702	+0.08(+0.22%)
Nov 20, 2009	36.04	36.53	35.57	36.25	5,038,350	+0.11(+0.32%)
Nov 19, 2009	36.12	36.18	35.63	36.14	5,967,855	-0.24(-0.66%)
Nov 18, 2009	36.43	36.56	36.11	36.38	4,276,912	+0.23(+0.64%)
Nov 17, 2009	35.71	36.43	35.71	36.15	5,213,865	+0.40(+1.12%)
Nov 16, 2009	35.47	36.08	35.44	35.75	5,052,034	+0.53(+1.50%)
Nov 13, 2009	35.30	35.81	34.93	35.22	2,784,746	-0.15(-0.44%)
Nov 12, 2009	35.13	35.81	34.81	35.37	5,706,886	+0.21(+0.60%)
Nov 11, 2009	34.97	35.41	34.29	35.16	5,724,151	+0.62(+1.78%)
Nov 10, 2009	35.23	35.23	34.55	34.55	4,585,010	-0.67(-1.90%)
Nov 09, 2009	34.62	35.31	34.46	35.22	4,639,649	+0.80(+2.32%)
Nov 06, 2009	34.04	34.65	33.56	34.42	5,114,691	+0.05(+0.13%)
Nov 05, 2009	33.65	34.39	33.50	34.37	6,650,582	+1.07(+3.21%)
Nov 04, 2009	34.12	34.17	33.19	33.30	6,729,783	-0.55(-1.62%)
Nov 03, 2009	33.91	34.34	33.56	33.85	5,620,130	-0.45(-1.32%)
Nov 02, 2009	34.10	34.64	33.48	34.30	5,189,232	+0.34(+0.99%)
Oct 30, 2009	35.00	35.47	33.80	33.97	7,939,821	-1.25(-3.56%)
Oct 29, 2009	34.81	35.46	32.88	35.22	13,610,760	+0.65(+1.87%)
Oct 28, 2009	35.40	35.81	34.50	34.57	6,583,231	-0.95(-2.68%)
Oct 27, 2009	36.10	36.33	35.40	35.53	6,259,587	-0.51(-1.41%)
Oct 26, 2009	36.14	37.04	35.75	36.03	8,019,405	+0.12(+0.33%)
Oct 23, 2009	36.15	36.42	35.48	35.91	6,142,524	+0.27(+0.77%)
Oct 22, 2009	35.49	35.91	35.21	35.64	4,389,201	+0.01(+0.03%)
Oct 21, 2009	35.54	36.32	35.49	35.63	8,790,928	-0.07(-0.19%)
Oct 20, 2009	35.47	36.02	35.36	35.70	8,467,720	-0.06(-0.18%)
Oct 19, 2009	35.31	35.92	34.92	35.76	9,095,658	+0.65(+1.84%)
Oct 16, 2009	34.54	36.12	34.54	35.12	12,584,887	+0.44(+1.28%)
Oct 15, 2009	34.65	34.70	33.96	34.67	9,453,450	+0.18(+0.52%)
Oct 14, 2009	34.38	35.24	34.35	34.49	14,501,457	+0.34(+1.01%)
Oct 13, 2009	33.32	34.22	33.13	34.15	10,734,474	+0.72(+2.16%)
Oct 12, 2009	33.39	33.61	32.99	33.43	6,675,394	+0.34(+1.03%)
Oct 09, 2009	32.10	33.13	31.99	33.08	6,348,543	+0.83(+2.59%)
Oct 08, 2009	32.86	33.24	32.17	32.25	9,651,620	-0.26(-0.81%)
Oct 07, 2009	32.14	32.58	31.61	32.51	10,044,335	+0.23(+0.72%)
Oct 06, 2009	33.01	33.30	32.12	32.28	10,964,913	-0.60(-1.83%)
Oct 05, 2009	33.12	33.17	32.57	32.88	7,093,089	+0.02(+0.06%)
Oct 02, 2009	32.44	33.93	32.27	32.86	9,030,747	+0.03(+0.09%)

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.