Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.40	34.85	34.85	34.85	1,012,400	-0.51(-1.44%)
Dec 30, 2009	35.38	35.67	35.10	35.36	865,338	-0.15(-0.42%)
Dec 29, 2009	35.67	35.98	35.24	35.51	1,366,965	-0.07(-0.20%)
Dec 28, 2009	35.19	35.80	35.11	35.58	1,832,784	+0.48(+1.37%)
Dec 24, 2009	35.45	35.48	35.02	35.10	365,078	-0.19(-0.54%)
Dec 23, 2009	35.27	35.57	34.78	35.29	1,229,615	+0.04(+0.11%)
Dec 22, 2009	35.20	35.52	35.08	35.25	1,459,833	+0.00(+0.00%)
Dec 21, 2009	35.08	35.47	34.91	35.25	1,469,794	+0.52(+1.50%)
Dec 18, 2009	35.60	35.75	34.19	34.73	3,334,738	-0.80(-2.25%)
Dec 17, 2009	34.97	35.84	34.90	35.53	3,171,954	-0.27(-0.75%)
Dec 16, 2009	35.54	35.91	35.41	35.80	1,933,129	+0.44(+1.24%)
Dec 15, 2009	35.25	35.72	34.98	35.36	2,224,499	-0.49(-1.37%)
Dec 14, 2009	35.75	35.95	35.67	35.85	2,295,654	+0.62(+1.76%)
Dec 11, 2009	35.77	35.77	34.79	35.23	2,276,252	+0.03(+0.09%)
Dec 10, 2009	34.87	35.61	34.81	35.20	3,761,060	+0.47(+1.35%)
Dec 09, 2009	34.86	34.86	33.82	34.73	4,513,536	+0.05(+0.14%)
Dec 08, 2009	35.54	35.54	34.61	34.68	5,350,777	-0.96(-2.69%)
Dec 07, 2009	36.25	36.32	35.33	35.64	4,985,554	-0.49(-1.36%)
Dec 04, 2009	36.84	37.21	35.82	36.13	7,318,123	-0.08(-0.22%)
Dec 03, 2009	39.90	38.91	36.08	36.21	13,448,142	-3.69(-9.25%)
Dec 02, 2009	40.00	40.25	39.54	39.90	5,114,074	-0.16(-0.40%)
Dec 01, 2009	40.23	40.29	39.36	40.06	4,640,949	+0.13(+0.33%)
Nov 30, 2009	40.78	40.78	39.35	39.93	4,838,142	-0.04(-0.10%)
Nov 27, 2009	39.74	40.91	39.63	39.97	2,756,343	-0.84(-2.06%)
Nov 25, 2009	40.06	40.83	39.81	40.81	4,127,699	+1.22(+3.08%)
Nov 24, 2009	39.35	39.85	38.78	39.59	4,296,863	+0.25(+0.64%)
Nov 23, 2009	40.11	40.43	39.17	39.34	3,216,220	-0.39(-0.98%)
Nov 20, 2009	39.90	40.78	39.22	39.73	3,582,221	-0.38(-0.95%)
Nov 19, 2009	40.43	40.45	39.76	40.11	3,153,468	-0.60(-1.47%)
Nov 18, 2009	41.15	41.44	40.47	40.71	3,043,123	-0.56(-1.36%)
Nov 17, 2009	41.48	41.92	40.80	41.27	4,094,567	-0.57(-1.36%)
Nov 16, 2009	40.77	42.31	40.77	41.84	5,954,130	+1.16(+2.85%)
Nov 13, 2009	38.71	40.95	38.47	40.68	13,615,880	+3.92(+10.66%)
Nov 12, 2009	37.42	37.70	36.45	36.76	3,777,626	-0.83(-2.21%)
Nov 11, 2009	37.67	38.29	37.16	37.59	3,343,999	+0.06(+0.16%)
Nov 10, 2009	37.63	37.92	37.05	37.53	3,128,487	-0.06(-0.16%)
Nov 09, 2009	37.49	37.80	36.99	37.59	6,640,154	+2.58(+7.37%)
Nov 06, 2009	34.47	35.40	34.23	35.01	3,570,665	+0.53(+1.54%)
Nov 05, 2009	33.12	35.18	32.93	34.48	7,350,715	+0.67(+1.98%)
Nov 04, 2009	33.80	34.34	33.50	33.81	3,376,680	+0.21(+0.63%)
Nov 03, 2009	32.66	33.62	32.04	33.60	2,999,623	+0.62(+1.88%)
Nov 02, 2009	32.97	33.61	32.31	32.98	4,073,269	+0.16(+0.49%)
Oct 30, 2009	34.31	34.31	32.62	32.82	4,110,165	-1.41(-4.12%)
Oct 29, 2009	33.34	34.61	33.34	34.23	3,082,674	+1.29(+3.92%)
Oct 28, 2009	34.65	35.18	32.67	32.94	5,462,239	-1.79(-5.15%)
Oct 27, 2009	36.05	36.09	34.63	34.73	4,903,064	-1.55(-4.26%)
Oct 26, 2009	36.28	37.16	36.05	36.28	3,169,979	+0.01(+0.01%)
Oct 23, 2009	36.47	36.61	36.20	36.27	3,821,162	-0.66(-1.79%)
Oct 22, 2009	36.58	37.67	36.47	36.93	4,599,486	+0.59(+1.62%)
Oct 21, 2009	37.06	37.66	36.28	36.34	3,331,040	-0.71(-1.92%)
Oct 20, 2009	36.75	37.30	36.72	37.05	2,755,322	-0.53(-1.41%)
Oct 19, 2009	36.78	37.77	36.62	37.58	3,880,070	-0.01(-0.03%)
Oct 16, 2009	37.03	37.80	36.53	37.59	3,642,420	+0.19(+0.51%)
Oct 15, 2009	36.67	37.55	36.44	37.40	3,005,925	+0.43(+1.16%)
Oct 14, 2009	36.95	37.10	36.27	36.97	3,887,932	+0.61(+1.68%)
Oct 13, 2009	35.58	36.49	35.23	36.36	4,555,376	+0.73(+2.05%)
Oct 12, 2009	36.02	36.24	35.22	35.63	5,371,334	+0.81(+2.33%)
Oct 09, 2009	34.10	34.86	33.97	34.82	4,389,151	+0.36(+1.04%)
Oct 08, 2009	33.64	35.20	33.64	34.46	10,538,979	+1.80(+5.51%)
Oct 07, 2009	32.39	33.01	32.13	32.66	5,756,627	+1.10(+3.49%)
Oct 06, 2009	31.13	31.62	30.92	31.56	8,518,210	+0.96(+3.14%)
Oct 05, 2009	30.92	30.92	30.01	30.60	7,082,947	-0.02(-0.07%)
Oct 02, 2009	31.10	31.65	30.52	30.62	4,255,477	-1.08(-3.41%)

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.