Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.07	33.38	33.38	33.38	2,487,519	-0.39(-1.14%)
Dec 30, 2009	33.79	33.92	33.45	33.77	2,843,829	-0.19(-0.56%)
Dec 29, 2009	34.41	34.46	33.91	33.96	3,481,492	-0.31(-0.91%)
Dec 28, 2009	34.41	34.59	34.08	34.27	3,138,306	+0.22(+0.64%)
Dec 24, 2009	33.87	34.26	33.85	34.05	1,193,249	+0.15(+0.45%)
Dec 23, 2009	33.42	34.02	33.24	33.90	4,166,606	+0.71(+2.14%)
Dec 22, 2009	33.32	33.61	33.05	33.19	4,214,903	-0.07(-0.21%)
Dec 21, 2009	33.12	33.72	32.96	33.26	4,337,018	+0.48(+1.48%)
Dec 18, 2009	33.78	33.94	32.55	32.77	11,537,522	-0.89(-2.63%)
Dec 17, 2009	33.69	34.11	33.50	33.66	5,413,523	-0.67(-1.94%)
Dec 16, 2009	34.10	34.66	33.82	34.32	6,401,744	+0.45(+1.34%)
Dec 15, 2009	33.42	34.30	33.32	33.87	4,716,832	+0.33(+0.97%)
Dec 14, 2009	33.39	33.63	33.34	33.54	4,746,113	+0.27(+0.82%)
Dec 11, 2009	32.94	33.29	32.73	33.27	6,320,587	+0.09(+0.27%)
Dec 10, 2009	32.07	33.28	31.85	33.18	10,590,004	+1.62(+5.13%)
Dec 09, 2009	31.47	31.73	30.98	31.56	5,317,576	+0.21(+0.68%)
Dec 08, 2009	31.57	32.04	31.04	31.35	9,362,570	-0.63(-1.97%)
Dec 07, 2009	31.81	32.54	31.80	31.98	5,835,875	-0.04(-0.12%)
Dec 04, 2009	33.01	33.52	31.60	32.01	7,776,986	-0.41(-1.26%)
Dec 03, 2009	33.21	33.25	32.36	32.42	7,154,959	-0.79(-2.37%)
Dec 02, 2009	33.29	33.48	32.78	33.21	5,955,976	-0.17(-0.50%)
Dec 01, 2009	33.11	33.63	33.06	33.38	6,361,652	+0.80(+2.46%)
Nov 30, 2009	32.23	32.79	32.10	32.57	7,998,137	-0.21(-0.65%)
Nov 27, 2009	32.57	33.09	32.39	32.79	3,292,965	-1.20(-3.52%)
Nov 25, 2009	33.39	34.20	33.01	33.98	5,368,199	+0.67(+2.00%)
Nov 24, 2009	32.94	33.38	32.49	33.32	5,538,662	+0.36(+1.08%)
Nov 23, 2009	33.28	33.59	32.83	32.96	6,020,286	+0.56(+1.73%)
Nov 20, 2009	32.76	33.07	32.07	32.40	6,685,083	-0.79(-2.37%)
Nov 19, 2009	34.30	34.36	32.94	33.19	6,228,960	-1.33(-3.86%)
Nov 18, 2009	34.95	35.18	34.16	34.52	5,601,908	-0.41(-1.17%)
Nov 17, 2009	34.50	35.02	34.28	34.93	6,045,760	+0.51(+1.47%)
Nov 16, 2009	33.89	34.67	33.84	34.42	6,198,093	+0.98(+2.92%)
Nov 13, 2009	33.16	33.94	32.85	33.44	4,966,116	+0.00(+0.00%)
Nov 12, 2009	34.33	34.55	33.22	33.44	5,901,770	-1.08(-3.14%)
Nov 11, 2009	34.65	34.95	34.13	34.53	5,213,056	+0.36(+1.04%)
Nov 10, 2009	34.52	34.63	33.64	34.17	5,197,777	-0.41(-1.18%)
Nov 09, 2009	33.79	34.63	33.72	34.58	7,294,704	+1.51(+4.56%)
Nov 06, 2009	32.41	33.39	32.35	33.07	5,472,256	+0.33(+1.01%)
Nov 05, 2009	32.51	33.01	32.16	32.74	4,263,084	+0.50(+1.54%)
Nov 04, 2009	32.80	33.18	32.08	32.25	6,023,870	-0.17(-0.51%)
Nov 03, 2009	30.74	32.66	30.59	32.41	7,798,199	+1.08(+3.46%)
Nov 02, 2009	31.45	32.38	30.90	31.33	9,498,224	+0.30(+0.95%)
Oct 30, 2009	32.35	32.35	30.63	31.04	8,630,146	-1.46(-4.50%)
Oct 29, 2009	32.13	32.97	31.98	32.50	9,107,966	+1.18(+3.77%)
Oct 28, 2009	32.47	32.57	31.22	31.32	11,842,396	-1.30(-3.99%)
Oct 27, 2009	33.23	33.70	32.32	32.62	14,138,335	-0.95(-2.84%)
Oct 26, 2009	35.02	36.79	33.11	33.57	20,174,702	-1.93(-5.44%)
Oct 23, 2009	35.81	35.86	35.08	35.50	7,686,152	-1.29(-3.52%)
Oct 22, 2009	36.59	36.87	35.56	36.80	6,921,836	+0.30(+0.81%)
Oct 21, 2009	36.67	37.70	36.28	36.50	8,041,985	-0.48(-1.29%)
Oct 20, 2009	35.63	37.02	35.58	36.98	10,796,015	-0.74(-1.97%)
Oct 19, 2009	36.73	37.99	36.62	37.72	7,802,750	+1.20(+3.30%)
Oct 16, 2009	36.59	36.83	35.84	36.52	6,010,544	+0.89(+2.51%)
Oct 15, 2009	35.11	36.92	35.11	35.62	7,692,984	+0.22(+0.62%)
Oct 14, 2009	35.59	35.70	35.02	35.41	4,947,190	+0.54(+1.54%)
Oct 13, 2009	34.99	35.20	34.11	34.87	5,672,436	-0.05(-0.13%)
Oct 12, 2009	35.26	35.35	34.69	34.91	4,325,631	+0.65(+1.90%)
Oct 09, 2009	34.44	34.93	33.83	34.26	5,423,741	-0.38(-1.09%)
Oct 08, 2009	33.53	34.93	33.49	34.64	8,958,651	+1.37(+4.12%)
Oct 07, 2009	32.90	33.45	32.71	33.27	7,395,242	+0.37(+1.13%)
Oct 06, 2009	32.45	33.32	32.41	32.90	6,248,651	+1.02(+3.21%)
Oct 05, 2009	31.23	32.07	31.06	31.88	4,960,358	+0.92(+2.96%)
Oct 02, 2009	30.64	31.43	30.36	30.96	7,104,844	-0.25(-0.80%)

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.