Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.67	40.08	40.08	40.08	686,994	-0.55(-1.36%)
Dec 30, 2009	40.94	41.12	40.56	40.63	536,543	-0.37(-0.90%)
Dec 29, 2009	41.10	41.15	40.79	41.00	554,187	+0.07(+0.16%)
Dec 28, 2009	41.23	41.33	40.67	40.93	581,748	-0.14(-0.34%)
Dec 24, 2009	41.06	41.22	40.90	41.07	203,072	+0.02(+0.05%)
Dec 23, 2009	41.22	41.83	40.83	41.05	644,118	-0.12(-0.29%)
Dec 22, 2009	42.36	42.49	40.99	41.17	1,097,434	+0.70(+1.72%)
Dec 21, 2009	40.39	41.27	40.36	40.47	566,627	+0.50(+1.25%)
Dec 18, 2009	40.16	40.16	39.41	39.97	1,204,662	+0.46(+1.17%)
Dec 17, 2009	41.12	41.12	39.46	39.51	1,267,507	-1.68(-4.08%)
Dec 16, 2009	41.29	41.73	40.86	41.19	793,594	+0.10(+0.25%)
Dec 15, 2009	41.38	41.40	40.85	41.09	993,985	-0.46(-1.10%)
Dec 14, 2009	41.51	41.59	41.39	41.54	956,840	+0.28(+0.68%)
Dec 11, 2009	41.29	41.66	41.05	41.26	1,069,560	-0.04(-0.09%)
Dec 10, 2009	41.01	41.62	40.69	41.30	1,225,518	+0.78(+1.92%)
Dec 09, 2009	40.39	40.63	39.59	40.52	1,268,962	-0.04(-0.11%)
Dec 08, 2009	40.94	41.04	39.79	40.57	1,314,235	-0.70(-1.69%)
Dec 07, 2009	41.67	41.71	40.84	41.26	1,579,906	-0.43(-1.02%)
Dec 04, 2009	38.52	42.61	38.52	41.69	4,332,495	+3.96(+10.49%)
Dec 03, 2009	37.42	38.17	37.38	37.73	1,314,547	+0.46(+1.24%)
Dec 02, 2009	36.92	37.48	36.81	37.27	1,114,883	+0.42(+1.14%)
Dec 01, 2009	36.35	37.00	36.23	36.85	987,403	+0.67(+1.87%)
Nov 30, 2009	35.98	36.27	35.75	36.18	838,186	+0.24(+0.68%)
Nov 27, 2009	35.61	36.38	35.45	35.93	328,411	-0.82(-2.24%)
Nov 25, 2009	36.23	36.81	36.03	36.75	650,096	+0.61(+1.69%)
Nov 24, 2009	37.15	37.17	36.12	36.15	1,107,271	-0.99(-2.67%)
Nov 23, 2009	37.22	38.03	36.89	37.14	819,428	+0.65(+1.77%)
Nov 20, 2009	35.84	36.62	35.81	36.49	899,483	+0.45(+1.24%)
Nov 19, 2009	36.61	36.61	35.48	36.04	887,480	-0.90(-2.43%)
Nov 18, 2009	37.70	37.70	36.64	36.94	797,841	-0.66(-1.76%)
Nov 17, 2009	37.58	37.79	36.77	37.60	712,590	-0.08(-0.21%)
Nov 16, 2009	36.86	38.08	36.75	37.68	914,034	+0.81(+2.19%)
Nov 13, 2009	36.07	37.20	35.98	36.87	828,190	+0.48(+1.31%)
Nov 12, 2009	37.21	37.45	36.19	36.39	674,447	-0.93(-2.50%)
Nov 11, 2009	37.85	37.89	36.85	37.33	948,083	-0.01(-0.02%)
Nov 10, 2009	37.36	37.80	36.97	37.33	1,407,851	-0.37(-0.99%)
Nov 09, 2009	37.33	37.73	36.86	37.71	1,140,531	+0.87(+2.35%)
Nov 06, 2009	35.91	36.97	35.39	36.84	2,077,563	+1.33(+3.74%)
Nov 05, 2009	35.51	36.41	35.50	35.51	1,048,561	+0.18(+0.50%)
Nov 04, 2009	34.90	35.87	34.90	35.34	1,846,182	+0.73(+2.12%)
Nov 03, 2009	34.08	34.77	33.43	34.60	2,205,296	+0.30(+0.88%)
Nov 02, 2009	34.95	35.26	33.75	34.30	1,773,061	-0.51(-1.48%)
Oct 30, 2009	35.32	35.45	34.79	34.82	1,742,753	-0.82(-2.31%)
Oct 29, 2009	34.89	35.84	33.93	35.64	3,084,307	+1.17(+3.39%)
Oct 28, 2009	36.06	36.15	34.41	34.47	1,770,481	-1.80(-4.96%)
Oct 27, 2009	37.66	37.67	35.70	36.27	2,104,793	-1.17(-3.14%)
Oct 26, 2009	37.85	38.36	37.26	37.44	2,302,089	-0.28(-0.74%)
Oct 23, 2009	38.48	38.53	37.58	37.72	2,828,828	-2.13(-5.34%)
Oct 22, 2009	39.29	40.57	39.09	39.85	2,989,170	+1.15(+2.98%)
Oct 21, 2009	43.00	43.14	38.50	38.70	6,380,988	-5.91(-13.25%)
Oct 20, 2009	45.08	45.66	44.58	44.61	2,241,654	-0.54(-1.19%)
Oct 19, 2009	44.92	45.61	44.38	45.15	1,144,167	+0.17(+0.38%)
Oct 16, 2009	44.22	45.10	44.05	44.98	1,244,823	+0.49(+1.11%)
Oct 15, 2009	43.33	44.59	42.71	44.49	1,188,302	+0.93(+2.14%)
Oct 14, 2009	42.66	43.83	42.31	43.55	717,363	+1.57(+3.74%)
Oct 13, 2009	42.28	42.36	41.52	41.98	876,428	-0.32(-0.75%)
Oct 12, 2009	42.19	42.73	41.78	42.30	602,825	+0.48(+1.16%)
Oct 09, 2009	42.11	42.18	41.46	41.81	761,185	-0.27(-0.65%)
Oct 08, 2009	41.40	42.89	41.40	42.09	1,320,724	+1.03(+2.50%)
Oct 07, 2009	40.11	41.06	39.85	41.06	1,121,645	+0.47(+1.16%)
Oct 06, 2009	39.63	40.90	39.37	40.59	1,658,177	+1.42(+3.64%)
Oct 05, 2009	38.21	39.19	38.00	39.16	1,488,029	+1.01(+2.66%)
Oct 02, 2009	38.41	38.55	37.80	38.15	1,347,779	-0.77(-1.98%)

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.