Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.10	37.30	37.30	37.30	1,427,403	-0.65(-1.72%)
Dec 30, 2009	37.76	38.18	37.73	37.95	1,176,665	-0.01(-0.02%)
Dec 29, 2009	38.06	38.27	37.90	37.96	1,566,935	+0.01(+0.02%)
Dec 28, 2009	37.37	37.95	37.37	37.95	2,150,032	+0.53(+1.41%)
Dec 24, 2009	37.35	37.59	37.35	37.42	349,017	+0.11(+0.30%)
Dec 23, 2009	37.48	37.61	37.20	37.31	1,819,516	-0.16(-0.43%)
Dec 22, 2009	37.74	37.93	37.40	37.47	1,679,554	-0.07(-0.18%)
Dec 21, 2009	37.39	37.82	37.39	37.54	1,891,765	+0.33(+0.88%)
Dec 18, 2009	37.30	37.46	36.97	37.21	4,729,286	+0.21(+0.56%)
Dec 17, 2009	37.05	37.20	36.86	37.00	3,144,682	-0.29(-0.79%)
Dec 16, 2009	37.32	37.51	37.07	37.30	2,741,093	+0.03(+0.07%)
Dec 15, 2009	37.82	37.82	37.15	37.27	2,510,113	-0.55(-1.45%)
Dec 14, 2009	37.06	38.05	37.06	37.82	3,516,103	+0.98(+2.66%)
Dec 11, 2009	36.77	37.11	36.73	36.84	2,846,908	+0.25(+0.68%)
Dec 10, 2009	36.41	36.75	36.40	36.59	2,608,505	+0.26(+0.72%)
Dec 09, 2009	36.67	36.90	35.99	36.33	3,207,585	-0.41(-1.11%)
Dec 08, 2009	37.20	37.34	36.59	36.73	3,476,812	-0.73(-1.94%)
Dec 07, 2009	37.24	37.65	37.24	37.46	2,322,408	+0.14(+0.38%)
Dec 04, 2009	37.13	37.85	36.88	37.32	6,296,993	+0.65(+1.78%)
Dec 03, 2009	37.06	37.35	36.65	36.67	3,037,851	-0.24(-0.65%)
Dec 02, 2009	36.71	37.40	36.71	36.91	3,083,993	+0.01(+0.02%)
Dec 01, 2009	36.67	37.08	36.67	36.90	4,652,320	+0.31(+0.84%)
Nov 30, 2009	36.80	36.80	36.32	36.59	2,985,903	-0.13(-0.36%)
Nov 27, 2009	36.67	36.91	36.12	36.73	1,270,463	-0.60(-1.61%)
Nov 25, 2009	37.38	37.42	37.10	37.33	1,812,586	-0.03(-0.09%)
Nov 24, 2009	37.36	37.47	37.01	37.36	1,949,976	-0.07(-0.18%)
Nov 23, 2009	36.92	37.48	36.92	37.43	1,864,896	+0.70(+1.91%)
Nov 20, 2009	36.39	36.78	36.26	36.73	2,635,056	+0.33(+0.92%)
Nov 19, 2009	37.12	37.15	36.18	36.39	3,214,417	-0.68(-1.84%)
Nov 18, 2009	37.41	37.52	36.87	37.08	2,891,779	-0.34(-0.91%)
Nov 17, 2009	37.34	37.51	37.17	37.42	2,041,191	+0.01(+0.04%)
Nov 16, 2009	37.06	37.70	36.92	37.40	4,118,055	+0.49(+1.34%)
Nov 13, 2009	36.52	37.06	36.38	36.91	3,400,677	+0.44(+1.21%)
Nov 12, 2009	36.61	36.68	36.30	36.47	3,120,584	-0.14(-0.38%)
Nov 11, 2009	36.21	36.68	36.14	36.61	3,625,219	+0.57(+1.59%)
Nov 10, 2009	35.85	36.13	35.78	36.03	3,700,966	+0.02(+0.06%)
Nov 09, 2009	35.77	36.15	35.54	36.01	4,280,737	+1.04(+2.98%)
Nov 06, 2009	34.52	35.01	33.95	34.97	3,759,304	+0.41(+1.20%)
Nov 05, 2009	33.92	34.58	33.88	34.56	4,958,888	+0.85(+2.52%)
Nov 04, 2009	33.60	34.17	33.42	33.71	4,107,514	+0.24(+0.72%)
Nov 03, 2009	33.77	33.77	33.14	33.47	4,727,931	-0.29(-0.85%)
Nov 02, 2009	33.56	33.94	33.40	33.76	3,585,720	+0.28(+0.84%)
Oct 30, 2009	33.60	34.12	33.44	33.48	4,693,243	-0.30(-0.89%)
Oct 29, 2009	33.65	33.83	33.32	33.78	4,158,619	+0.13(+0.38%)
Oct 28, 2009	33.96	34.18	33.63	33.65	4,635,577	-0.34(-1.00%)
Oct 27, 2009	33.94	34.18	33.76	33.99	5,737,570	+0.17(+0.51%)
Oct 26, 2009	33.29	34.16	33.20	33.82	6,109,459	+0.65(+1.97%)
Oct 23, 2009	33.20	33.28	32.96	33.16	3,739,462	-0.22(-0.66%)
Oct 22, 2009	33.01	33.44	32.95	33.38	3,275,565	+0.27(+0.81%)
Oct 21, 2009	34.46	34.52	33.06	33.12	6,477,983	-0.13(-0.40%)
Oct 20, 2009	33.15	33.30	33.12	33.25	6,207,453	-0.93(-2.73%)
Oct 19, 2009	34.08	34.43	33.82	34.18	3,871,717	+0.26(+0.77%)
Oct 16, 2009	33.74	34.05	33.54	33.92	4,566,084	-0.17(-0.49%)
Oct 15, 2009	34.14	34.26	33.84	34.09	3,824,964	-0.07(-0.20%)
Oct 14, 2009	34.14	34.32	33.88	34.16	3,793,936	+0.18(+0.53%)
Oct 13, 2009	34.00	34.15	33.78	33.98	2,829,486	-0.13(-0.39%)
Oct 12, 2009	34.42	34.44	33.97	34.11	1,592,340	-0.11(-0.33%)
Oct 09, 2009	33.56	34.22	33.56	34.22	2,206,110	+0.45(+1.34%)
Oct 08, 2009	33.96	34.30	33.72	33.77	5,190,611	+0.09(+0.28%)
Oct 07, 2009	33.95	34.06	33.54	33.68	3,078,169	-0.33(-0.96%)
Oct 06, 2009	33.79	34.03	33.70	34.00	2,870,357	+0.30(+0.89%)
Oct 05, 2009	33.68	33.88	33.36	33.70	3,441,690	+0.19(+0.58%)
Oct 02, 2009	33.64	34.20	33.37	33.51	5,053,257	+0.07(+0.20%)

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.