Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.56	33.21	33.21	33.21	1,872,669	+0.02(+0.07%)
Dec 30, 2009	33.11	33.40	32.71	33.19	2,599,911	-0.24(-0.72%)
Dec 29, 2009	33.99	34.01	33.21	33.43	3,289,550	-0.01(-0.04%)
Dec 28, 2009	34.25	34.28	33.27	33.44	2,307,563	-0.48(-1.41%)
Dec 24, 2009	34.12	34.19	33.75	33.92	1,541,843	+0.07(+0.22%)
Dec 23, 2009	33.39	34.39	33.10	33.85	5,440,638	+0.82(+2.50%)
Dec 22, 2009	32.66	33.18	32.24	33.02	5,071,347	+0.65(+1.99%)
Dec 21, 2009	33.67	33.86	32.17	32.38	6,665,693	-1.01(-3.02%)
Dec 18, 2009	33.34	33.77	32.67	33.39	11,754,552	+0.18(+0.54%)
Dec 17, 2009	35.13	35.13	33.07	33.21	15,860,806	-3.92(-10.55%)
Dec 16, 2009	37.03	37.49	36.68	37.12	5,607,973	+0.50(+1.38%)
Dec 15, 2009	36.99	37.70	36.55	36.62	6,306,984	-0.47(-1.28%)
Dec 14, 2009	37.40	37.49	36.99	37.09	5,666,703	-0.48(-1.28%)
Dec 11, 2009	38.67	38.67	37.22	37.57	5,200,291	-0.82(-2.13%)
Dec 10, 2009	38.80	38.96	37.86	38.39	4,768,169	-0.01(-0.02%)
Dec 09, 2009	37.65	38.97	37.51	38.40	6,530,886	+1.01(+2.71%)
Dec 08, 2009	37.98	38.34	36.98	37.38	7,979,682	-1.19(-3.09%)
Dec 07, 2009	37.83	39.18	37.52	38.58	8,623,867	-0.27(-0.70%)
Dec 04, 2009	39.81	39.98	38.05	38.85	11,521,435	-1.52(-3.76%)
Dec 03, 2009	41.36	41.63	40.21	40.37	9,640,391	-1.27(-3.04%)
Dec 02, 2009	40.71	42.09	40.43	41.63	8,016,238	+1.37(+3.41%)
Dec 01, 2009	39.58	40.80	39.46	40.26	8,046,689	+1.72(+4.47%)
Nov 30, 2009	38.05	38.96	37.96	38.54	5,577,791	+0.15(+0.38%)
Nov 27, 2009	38.04	39.12	37.45	38.39	4,887,379	-1.60(-4.00%)
Nov 25, 2009	39.79	40.05	39.09	39.99	4,343,577	+1.69(+4.40%)
Nov 24, 2009	38.91	39.04	38.20	38.31	5,425,098	-0.44(-1.13%)
Nov 23, 2009	38.50	39.54	38.39	38.74	7,796,745	+1.34(+3.58%)
Nov 20, 2009	37.28	37.69	36.66	37.40	4,573,248	-0.55(-1.46%)
Nov 19, 2009	37.09	38.03	36.40	37.96	4,588,211	+0.56(+1.50%)
Nov 18, 2009	38.13	38.51	36.97	37.40	4,536,154	-0.47(-1.25%)
Nov 17, 2009	37.37	37.87	37.06	37.87	4,437,443	-0.03(-0.08%)
Nov 16, 2009	38.02	38.50	37.58	37.90	5,142,658	+0.63(+1.68%)
Nov 13, 2009	36.77	37.70	36.65	37.27	5,357,522	+0.57(+1.54%)
Nov 12, 2009	36.84	37.33	36.09	36.71	5,582,163	-0.69(-1.84%)
Nov 11, 2009	38.32	38.37	37.26	37.40	7,292,537	+0.06(+0.15%)
Nov 10, 2009	36.64	37.51	36.37	37.34	6,784,903	+0.58(+1.59%)
Nov 09, 2009	36.79	37.44	36.50	36.76	7,574,427	+1.36(+3.84%)
Nov 06, 2009	34.69	36.23	34.62	35.40	7,001,415	+0.62(+1.77%)
Nov 05, 2009	34.98	35.60	34.49	34.78	6,791,034	-0.05(-0.14%)
Nov 04, 2009	36.33	36.35	33.86	34.83	15,545,039	-1.26(-3.49%)
Nov 03, 2009	33.30	36.10	33.03	36.09	15,260,879	+2.53(+7.53%)
Nov 02, 2009	33.75	34.78	32.67	33.56	12,031,422	+0.64(+1.94%)
Oct 30, 2009	35.19	35.44	31.60	32.92	24,643,806	-2.24(-6.38%)
Oct 29, 2009	35.65	36.15	34.45	35.17	15,690,063	-2.73(-7.21%)
Oct 28, 2009	39.87	40.53	37.65	37.90	7,664,755	-2.08(-5.20%)
Oct 27, 2009	40.34	40.87	39.52	39.98	4,754,476	-0.45(-1.11%)
Oct 26, 2009	42.15	42.90	39.98	40.43	6,336,573	-1.70(-4.04%)
Oct 23, 2009	42.39	42.57	41.90	42.13	4,718,263	-0.42(-1.00%)
Oct 22, 2009	42.65	43.15	42.07	42.56	4,388,532	-0.16(-0.37%)
Oct 21, 2009	42.61	44.23	42.44	42.72	5,806,833	-0.14(-0.33%)
Oct 20, 2009	42.21	43.00	42.17	42.86	4,588,575	-1.05(-2.38%)
Oct 19, 2009	43.80	44.20	42.75	43.90	4,602,604	+0.30(+0.68%)
Oct 16, 2009	42.99	44.40	42.96	43.61	4,567,240	+0.33(+0.77%)
Oct 15, 2009	43.68	44.09	43.08	43.28	5,022,536	-1.12(-2.52%)
Oct 14, 2009	44.84	45.06	44.08	44.39	4,985,180	-0.44(-0.99%)
Oct 13, 2009	44.11	45.51	43.74	44.84	5,605,495	+0.97(+2.22%)
Oct 12, 2009	44.83	45.18	43.49	43.87	3,447,988	-0.21(-0.47%)
Oct 09, 2009	43.71	44.57	43.30	44.08	4,792,773	-0.07(-0.15%)
Oct 08, 2009	44.49	44.76	43.39	44.14	7,133,427	+0.03(+0.07%)
Oct 07, 2009	43.47	44.26	42.94	44.11	7,062,030	+0.69(+1.59%)
Oct 06, 2009	42.84	44.12	42.49	43.42	8,137,670	+2.49(+6.09%)
Oct 05, 2009	39.54	41.40	39.54	40.93	6,083,080	+1.65(+4.20%)
Oct 02, 2009	39.09	40.86	38.87	39.28	7,542,071	-0.20(-0.50%)

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.