Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.74	32.39	32.39	32.39	967,692	-0.37(-1.14%)
Dec 30, 2009	32.84	33.06	32.63	32.77	1,148,515	-0.32(-0.96%)
Dec 29, 2009	33.55	33.55	33.05	33.08	1,094,282	-0.40(-1.20%)
Dec 28, 2009	33.48	33.72	33.39	33.49	1,210,777	-0.08(-0.25%)
Dec 24, 2009	33.38	33.70	33.28	33.57	505,611	+0.13(+0.38%)
Dec 23, 2009	33.20	33.49	32.82	33.44	1,528,132	+0.42(+1.26%)
Dec 22, 2009	33.20	33.27	32.80	33.03	3,413,083	-0.29(-0.87%)
Dec 21, 2009	33.46	33.54	33.08	33.32	3,122,755	+0.04(+0.13%)
Dec 18, 2009	33.10	33.30	32.96	33.27	2,740,524	+0.43(+1.31%)
Dec 17, 2009	32.65	33.06	32.50	32.84	1,887,923	-0.32(-0.98%)
Dec 16, 2009	32.67	33.27	32.58	33.17	2,718,196	+0.60(+1.84%)
Dec 15, 2009	32.77	32.94	32.43	32.57	3,177,437	-0.32(-0.97%)
Dec 14, 2009	32.87	32.99	32.66	32.89	2,423,516	+0.69(+2.13%)
Dec 11, 2009	32.91	33.01	32.00	32.20	2,606,748	-0.54(-1.64%)
Dec 10, 2009	32.36	32.94	32.26	32.74	3,326,006	+0.43(+1.33%)
Dec 09, 2009	31.57	32.42	31.48	32.31	3,617,986	+0.55(+1.74%)
Dec 08, 2009	31.51	31.92	31.24	31.76	4,083,040	-0.08(-0.27%)
Dec 07, 2009	31.83	32.31	31.50	31.84	4,492,971	+0.97(+3.16%)
Dec 04, 2009	30.86	31.28	30.10	30.87	3,262,574	+0.46(+1.51%)
Dec 03, 2009	30.80	31.33	30.36	30.41	4,803,680	-0.26(-0.85%)
Dec 02, 2009	33.02	33.11	30.41	30.67	11,337,029	-2.64(-7.93%)
Dec 01, 2009	32.17	33.60	32.08	33.31	4,495,064	+1.60(+5.03%)
Nov 30, 2009	32.07	32.34	31.36	31.71	3,516,634	-0.31(-0.97%)
Nov 27, 2009	31.69	32.54	31.19	32.02	1,069,922	-0.71(-2.16%)
Nov 25, 2009	32.62	32.96	32.25	32.73	2,317,080	+0.18(+0.56%)
Nov 24, 2009	32.96	33.17	32.31	32.55	2,811,110	-0.50(-1.52%)
Nov 23, 2009	33.50	33.86	32.94	33.05	2,106,321	+0.20(+0.62%)
Nov 20, 2009	33.03	33.15	32.38	32.84	2,327,833	-0.48(-1.44%)
Nov 19, 2009	33.68	33.76	32.96	33.32	1,964,754	-0.68(-1.99%)
Nov 18, 2009	34.39	34.39	33.67	34.00	1,889,242	-0.26(-0.76%)
Nov 17, 2009	34.45	34.45	33.73	34.26	2,079,360	-0.23(-0.68%)
Nov 16, 2009	33.37	34.89	33.37	34.50	3,339,004	+1.32(+3.98%)
Nov 13, 2009	33.01	33.27	32.63	33.18	2,948,623	+0.25(+0.77%)
Nov 12, 2009	33.08	33.47	32.77	32.92	3,034,969	-0.55(-1.65%)
Nov 11, 2009	33.24	33.71	33.00	33.47	2,404,555	+0.32(+0.96%)
Nov 10, 2009	33.07	33.54	32.84	33.15	1,909,064	-0.05(-0.15%)
Nov 09, 2009	33.03	33.33	32.41	33.20	2,537,473	+0.59(+1.80%)
Nov 06, 2009	32.72	33.25	32.17	32.62	2,627,894	+0.33(+1.03%)
Nov 05, 2009	32.49	33.26	32.17	32.29	3,558,012	+0.29(+0.91%)
Nov 04, 2009	32.31	33.13	31.87	32.00	4,780,903	+0.37(+1.18%)
Nov 03, 2009	30.38	31.90	30.38	31.62	4,593,918	+0.47(+1.52%)
Nov 02, 2009	30.58	31.54	30.11	31.15	5,674,138	+0.73(+2.42%)
Oct 30, 2009	33.73	34.54	29.74	30.41	15,348,323	-2.02(-6.23%)
Oct 29, 2009	31.84	32.58	31.72	32.43	4,096,524	+0.86(+2.73%)
Oct 28, 2009	32.82	32.92	31.50	31.57	3,864,691	-1.29(-3.91%)
Oct 27, 2009	34.38	34.47	32.73	32.86	4,120,893	-1.33(-3.90%)
Oct 26, 2009	34.32	35.56	33.86	34.19	3,542,562	-0.13(-0.37%)
Oct 23, 2009	34.46	34.62	34.09	34.32	4,212,152	-1.00(-2.84%)
Oct 22, 2009	35.37	35.50	34.43	35.32	4,602,842	-0.04(-0.12%)
Oct 21, 2009	35.37	36.40	35.03	35.37	3,259,455	-0.30(-0.85%)
Oct 20, 2009	35.41	35.80	35.38	35.67	3,049,770	-0.04(-0.10%)
Oct 19, 2009	34.62	35.86	34.52	35.70	3,546,188	+1.29(+3.76%)
Oct 16, 2009	34.43	34.67	33.95	34.41	2,592,096	-0.38(-1.10%)
Oct 15, 2009	34.46	34.88	34.09	34.79	2,789,754	+0.19(+0.55%)
Oct 14, 2009	33.78	34.67	33.68	34.60	3,503,399	+1.24(+3.73%)
Oct 13, 2009	33.54	33.61	33.06	33.36	3,167,112	-0.35(-1.03%)
Oct 12, 2009	33.77	34.01	33.39	33.71	3,227,688	+0.28(+0.85%)
Oct 09, 2009	33.39	33.59	32.94	33.42	3,290,233	+0.13(+0.38%)
Oct 08, 2009	32.40	33.62	32.30	33.30	4,842,537	+1.26(+3.92%)
Oct 07, 2009	31.54	32.10	31.35	32.04	3,371,089	+0.35(+1.09%)
Oct 06, 2009	31.57	32.05	31.33	31.69	3,984,490	+0.56(+1.79%)
Oct 05, 2009	30.33	31.17	30.07	31.13	3,202,106	+1.09(+3.62%)
Oct 02, 2009	29.91	30.55	29.32	30.05	4,117,857	-0.37(-1.23%)

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.