Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.54	38.19	38.19	38.19	391,858	-0.32(-0.84%)
Dec 30, 2009	38.37	38.53	38.37	38.51	345,398	+0.00(+0.00%)
Dec 29, 2009	38.65	38.67	38.50	38.51	1,722,934	-0.05(-0.13%)
Dec 28, 2009	38.73	38.73	38.42	38.56	726,220	+0.00(+0.00%)
Dec 24, 2009	38.48	38.58	38.46	38.56	177,037	-0.05(-0.13%)
Dec 23, 2009	38.77	38.77	38.52	38.61	660,367	-0.01(-0.04%)
Dec 22, 2009	38.64	38.77	38.59	38.63	394,920	+0.03(+0.07%)
Dec 21, 2009	38.35	38.71	38.34	38.60	457,986	+0.38(+1.00%)
Dec 18, 2009	38.20	38.22	37.87	38.22	527,959	+0.21(+0.55%)
Dec 17, 2009	38.20	38.26	37.99	38.01	499,573	-0.47(-1.22%)
Dec 16, 2009	38.61	38.67	38.40	38.48	368,041	+0.06(+0.15%)
Dec 15, 2009	38.56	38.61	38.30	38.42	733,812	-0.27(-0.69%)
Dec 14, 2009	38.63	38.70	38.58	38.69	577,483	+0.32(+0.85%)
Dec 11, 2009	38.22	38.41	38.13	38.36	414,551	+0.28(+0.74%)
Dec 10, 2009	38.23	38.30	38.00	38.08	574,773	+0.14(+0.36%)
Dec 09, 2009	37.84	37.99	37.66	37.94	386,655	+0.12(+0.32%)
Dec 08, 2009	37.94	38.02	37.72	37.82	606,276	-0.40(-1.06%)
Dec 07, 2009	38.22	38.50	38.15	38.23	702,276	-0.03(-0.08%)
Dec 04, 2009	38.49	38.68	37.94	38.25	706,188	+0.40(+1.07%)
Dec 03, 2009	38.36	38.66	37.85	37.85	793,806	-0.45(-1.17%)
Dec 02, 2009	38.22	38.48	38.12	38.30	616,190	+0.07(+0.19%)
Dec 01, 2009	38.09	38.33	38.01	38.23	1,137,478	+0.45(+1.18%)
Nov 30, 2009	37.53	37.84	37.43	37.78	488,721	+0.21(+0.56%)
Nov 27, 2009	37.06	37.87	37.04	37.57	329,020	-0.64(-1.68%)
Nov 25, 2009	38.13	38.25	38.04	38.21	330,555	+0.12(+0.32%)
Nov 24, 2009	38.13	38.16	37.81	38.09	1,085,066	-0.01(-0.02%)
Nov 23, 2009	38.13	38.33	37.99	38.10	792,522	+0.45(+1.21%)
Nov 20, 2009	37.46	37.70	37.45	37.64	335,441	-0.06(-0.15%)
Nov 19, 2009	38.01	38.01	37.48	37.70	507,258	-0.50(-1.32%)
Nov 18, 2009	38.15	38.24	37.94	38.20	344,601	+0.07(+0.19%)
Nov 17, 2009	37.97	38.17	37.87	38.13	436,329	+0.02(+0.06%)
Nov 16, 2009	37.84	38.32	37.83	38.11	573,452	+0.53(+1.42%)
Nov 13, 2009	37.49	37.74	37.32	37.58	523,357	+0.14(+0.38%)
Nov 12, 2009	37.81	37.97	37.33	37.43	757,937	-0.39(-1.03%)
Nov 11, 2009	37.92	38.10	37.65	37.82	525,038	+0.22(+0.57%)
Nov 10, 2009	37.52	37.71	37.40	37.61	557,829	+0.00(+0.00%)
Nov 09, 2009	36.92	37.61	36.92	37.61	429,521	+0.96(+2.61%)
Nov 06, 2009	36.29	36.71	36.24	36.65	595,746	+0.12(+0.32%)
Nov 05, 2009	36.15	36.55	36.07	36.53	707,714	+0.69(+1.93%)
Nov 04, 2009	36.22	36.45	35.80	35.84	1,040,961	-0.06(-0.18%)
Nov 03, 2009	35.49	35.92	35.47	35.91	2,112,083	+0.14(+0.40%)
Nov 02, 2009	35.75	36.16	35.25	35.76	1,657,602	+0.22(+0.63%)
Oct 30, 2009	36.52	36.58	35.43	35.54	1,139,823	-1.10(-3.01%)
Oct 29, 2009	36.04	36.71	36.01	36.64	725,130	+0.84(+2.35%)
Oct 28, 2009	36.38	36.48	35.77	35.80	874,877	-0.67(-1.84%)
Oct 27, 2009	36.71	36.83	36.41	36.47	793,835	-0.19(-0.53%)
Oct 26, 2009	37.25	37.57	36.57	36.66	909,038	-0.61(-1.62%)
Oct 23, 2009	37.35	37.40	37.09	37.27	766,899	-0.53(-1.41%)
Oct 22, 2009	37.37	37.91	37.13	37.80	736,133	+0.48(+1.27%)
Oct 21, 2009	37.77	38.16	37.31	37.32	950,099	-0.52(-1.37%)
Oct 20, 2009	37.75	37.89	37.73	37.84	754,995	-0.23(-0.61%)
Oct 19, 2009	37.90	38.22	37.75	38.07	479,485	+0.27(+0.71%)
Oct 16, 2009	37.81	37.94	37.59	37.81	698,311	-0.37(-0.96%)
Oct 15, 2009	37.93	38.23	37.92	38.17	556,026	+0.00(+0.00%)
Oct 14, 2009	37.94	38.20	37.76	38.17	712,218	+0.73(+1.96%)
Oct 13, 2009	37.41	37.49	37.18	37.44	513,446	-0.13(-0.35%)
Oct 12, 2009	37.56	37.62	37.41	37.57	440,124	+0.19(+0.52%)
Oct 09, 2009	37.16	37.38	37.08	37.38	454,377	+0.21(+0.56%)
Oct 08, 2009	37.23	37.37	37.05	37.17	548,527	+0.25(+0.66%)
Oct 07, 2009	36.81	36.97	36.65	36.92	763,454	+0.11(+0.29%)
Oct 06, 2009	36.69	37.09	36.56	36.81	479,795	+0.45(+1.25%)
Oct 05, 2009	35.89	36.45	35.77	36.36	677,482	+0.69(+1.94%)
Oct 02, 2009	35.47	35.88	35.44	35.67	1,279,579	-0.20(-0.56%)

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.