Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.44	35.20	35.20	35.20	3,285,788	-0.28(-0.80%)
Dec 30, 2009	35.11	35.61	34.99	35.49	2,773,467	+0.28(+0.78%)
Dec 29, 2009	35.18	35.37	35.08	35.21	3,244,682	+0.03(+0.08%)
Dec 28, 2009	35.19	35.26	35.05	35.18	3,442,434	-0.08(-0.22%)
Dec 24, 2009	34.71	35.30	34.71	35.26	1,756,571	+0.54(+1.55%)
Dec 23, 2009	34.54	34.81	34.44	34.72	3,462,075	+0.17(+0.49%)
Dec 22, 2009	34.39	34.61	34.25	34.56	4,081,446	+0.20(+0.58%)
Dec 21, 2009	34.10	34.62	33.91	34.36	4,852,978	+0.37(+1.08%)
Dec 18, 2009	34.25	34.47	33.81	33.99	13,642,496	-0.17(-0.50%)
Dec 17, 2009	34.95	35.11	34.12	34.16	8,160,787	-0.95(-2.71%)
Dec 16, 2009	35.71	35.82	34.96	35.11	7,153,859	-0.48(-1.35%)
Dec 15, 2009	35.95	36.10	35.48	35.59	5,761,210	-0.43(-1.20%)
Dec 14, 2009	35.75	36.02	35.74	36.02	4,647,289	+0.23(+0.63%)
Dec 11, 2009	35.88	36.01	35.56	35.80	5,946,840	-0.04(-0.12%)
Dec 10, 2009	35.37	35.87	35.37	35.84	4,696,410	+0.47(+1.32%)
Dec 09, 2009	35.20	35.44	35.15	35.37	5,603,404	+0.13(+0.36%)
Dec 08, 2009	35.40	35.56	35.18	35.25	5,728,078	-0.46(-1.29%)
Dec 07, 2009	35.95	36.16	35.62	35.71	5,685,570	-0.33(-0.92%)
Dec 04, 2009	36.62	36.89	35.42	36.04	8,633,882	-0.28(-0.78%)
Dec 03, 2009	37.29	37.30	36.21	36.32	8,049,778	-0.85(-2.30%)
Dec 02, 2009	37.02	37.36	36.87	37.17	4,823,253	+0.04(+0.10%)
Dec 01, 2009	37.27	37.33	37.03	37.14	5,497,338	+0.15(+0.40%)
Nov 30, 2009	36.62	37.10	36.49	36.99	7,104,398	+0.52(+1.43%)
Nov 27, 2009	36.67	37.03	36.28	36.47	3,445,893	-0.78(-2.10%)
Nov 25, 2009	37.41	37.61	37.17	37.25	4,071,605	-0.23(-0.62%)
Nov 24, 2009	37.45	37.51	37.21	37.49	4,321,051	+0.08(+0.23%)
Nov 23, 2009	37.13	37.66	37.13	37.40	6,000,096	+0.42(+1.13%)
Nov 20, 2009	37.13	37.18	36.89	36.98	5,816,858	-0.21(-0.57%)
Nov 19, 2009	37.37	37.68	36.87	37.20	6,111,247	-0.33(-0.88%)
Nov 18, 2009	37.64	37.77	37.38	37.53	5,348,812	+0.00(+0.00%)
Nov 17, 2009	37.67	37.71	37.35	37.53	4,956,268	+0.15(+0.40%)
Nov 16, 2009	37.98	37.98	37.23	37.38	6,392,312	-0.24(-0.64%)
Nov 13, 2009	37.86	38.04	37.43	37.62	5,130,682	+0.10(+0.26%)
Nov 12, 2009	38.20	38.30	37.30	37.52	6,855,261	-0.83(-2.15%)
Nov 11, 2009	38.44	38.46	38.01	38.35	5,704,227	+0.27(+0.70%)
Nov 10, 2009	37.73	38.19	37.70	38.08	6,897,948	+0.23(+0.62%)
Nov 09, 2009	36.96	38.05	36.90	37.85	11,027,549	+1.20(+3.28%)
Nov 06, 2009	35.96	36.87	35.70	36.65	7,796,283	+0.89(+2.49%)
Nov 05, 2009	35.67	36.00	35.35	35.76	5,834,820	+0.34(+0.96%)
Nov 04, 2009	35.72	36.38	35.35	35.42	8,313,443	+0.06(+0.16%)
Nov 03, 2009	35.30	35.57	35.04	35.36	5,577,040	-0.08(-0.24%)
Nov 02, 2009	35.32	36.19	35.22	35.44	8,536,745	+0.29(+0.82%)
Oct 30, 2009	36.53	36.53	35.10	35.16	12,505,433	-1.50(-4.08%)
Oct 29, 2009	35.78	36.77	35.71	36.65	7,692,238	+1.00(+2.79%)
Oct 28, 2009	35.96	36.29	35.64	35.66	7,018,072	-0.40(-1.12%)
Oct 27, 2009	36.19	36.49	35.80	36.06	8,606,427	-0.12(-0.33%)
Oct 26, 2009	36.22	36.78	36.05	36.18	9,493,170	-0.04(-0.12%)
Oct 23, 2009	36.38	36.49	36.07	36.22	6,958,615	-0.28(-0.77%)
Oct 22, 2009	35.31	36.65	34.84	36.50	15,599,198	+2.60(+7.66%)
Oct 21, 2009	34.21	34.58	32.87	33.91	6,312,007	-0.31(-0.91%)
Oct 20, 2009	34.16	34.37	34.15	34.22	4,137,949	-0.24(-0.70%)
Oct 19, 2009	34.46	34.63	34.16	34.46	5,627,294	+0.09(+0.27%)
Oct 16, 2009	34.10	34.57	34.00	34.36	7,044,521	+0.08(+0.25%)
Oct 15, 2009	33.90	34.29	33.82	34.28	6,749,742	-0.08(-0.23%)
Oct 14, 2009	34.30	34.39	34.03	34.36	7,401,288	+0.45(+1.33%)
Oct 13, 2009	34.31	34.53	33.89	33.91	6,875,598	-0.57(-1.66%)
Oct 12, 2009	34.48	34.65	34.40	34.48	4,781,750	+0.01(+0.04%)
Oct 09, 2009	34.12	34.54	34.01	34.46	7,369,225	+0.32(+0.95%)
Oct 08, 2009	34.74	34.86	34.14	34.14	8,649,922	-0.41(-1.19%)
Oct 07, 2009	34.87	34.94	34.45	34.55	7,367,245	-0.42(-1.21%)
Oct 06, 2009	34.75	35.42	34.51	34.97	8,766,670	+0.38(+1.10%)
Oct 05, 2009	34.63	34.72	34.05	34.59	6,049,587	-0.04(-0.10%)
Oct 02, 2009	34.04	35.25	33.89	34.63	7,011,318	+0.19(+0.55%)

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.