Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.51	33.04	33.04	33.04	1,188,578	-0.49(-1.46%)
Dec 30, 2009	33.51	33.60	33.35	33.53	1,300,920	+0.01(+0.02%)
Dec 29, 2009	33.52	33.59	33.43	33.53	1,720,276	+0.01(+0.04%)
Dec 28, 2009	33.48	33.52	33.36	33.51	1,033,079	-0.02(-0.07%)
Dec 24, 2009	33.21	33.54	33.13	33.54	1,666,632	+0.43(+1.31%)
Dec 23, 2009	33.00	33.23	32.92	33.10	2,504,862	+0.29(+0.87%)
Dec 22, 2009	32.51	32.85	32.35	32.82	1,718,806	+0.42(+1.28%)
Dec 21, 2009	32.46	32.59	32.36	32.40	2,522,882	-0.06(-0.19%)
Dec 18, 2009	32.45	32.61	32.02	32.46	5,119,247	+0.08(+0.25%)
Dec 17, 2009	32.76	32.76	32.34	32.38	2,517,870	-0.42(-1.27%)
Dec 16, 2009	33.05	33.29	32.70	32.80	2,533,520	-0.19(-0.58%)
Dec 15, 2009	33.31	33.32	32.97	32.99	3,280,948	-0.28(-0.84%)
Dec 14, 2009	33.38	33.40	33.26	33.27	2,458,919	-0.08(-0.24%)
Dec 11, 2009	32.92	33.52	32.92	33.35	3,563,395	+0.44(+1.34%)
Dec 10, 2009	32.90	33.01	32.84	32.91	3,093,398	+0.12(+0.36%)
Dec 09, 2009	32.70	32.89	32.64	32.79	3,066,379	+0.11(+0.34%)
Dec 08, 2009	32.79	32.84	32.34	32.68	3,725,522	-0.17(-0.51%)
Dec 07, 2009	32.96	33.02	32.78	32.85	2,390,337	-0.04(-0.13%)
Dec 04, 2009	32.88	33.02	32.67	32.89	2,142,980	+0.14(+0.44%)
Dec 03, 2009	32.91	32.97	32.66	32.75	3,467,701	-0.17(-0.51%)
Dec 02, 2009	32.81	33.15	32.78	32.92	3,487,579	+0.02(+0.06%)
Dec 01, 2009	32.73	33.04	32.71	32.90	2,780,892	+0.24(+0.74%)
Nov 30, 2009	32.66	32.69	32.39	32.66	4,615,624	-0.24(-0.74%)
Nov 27, 2009	32.83	33.00	32.69	32.90	1,540,101	-0.43(-1.29%)
Nov 25, 2009	33.57	33.57	33.24	33.33	2,023,945	-0.16(-0.46%)
Nov 24, 2009	33.41	33.54	33.22	33.48	2,602,368	+0.02(+0.07%)
Nov 23, 2009	33.35	33.54	33.21	33.46	2,554,640	+0.47(+1.41%)
Nov 20, 2009	32.94	33.21	32.85	32.99	3,111,182	+0.09(+0.26%)
Nov 19, 2009	33.03	33.03	32.60	32.90	1,729,645	-0.22(-0.67%)
Nov 18, 2009	33.11	33.22	32.85	33.13	1,882,591	-0.04(-0.11%)
Nov 17, 2009	33.23	33.27	32.95	33.17	1,716,227	+0.01(+0.02%)
Nov 16, 2009	33.20	33.41	33.05	33.16	3,817,088	+0.01(+0.04%)
Nov 13, 2009	32.99	33.16	32.87	33.15	3,026,102	+0.25(+0.77%)
Nov 12, 2009	32.81	32.94	32.70	32.89	2,779,953	+0.14(+0.42%)
Nov 11, 2009	32.99	32.99	32.61	32.76	2,164,544	-0.05(-0.15%)
Nov 10, 2009	32.60	32.92	32.60	32.81	2,589,318	+0.09(+0.28%)
Nov 09, 2009	32.51	32.73	32.43	32.71	2,579,683	+0.29(+0.90%)
Nov 06, 2009	32.36	32.56	32.19	32.42	3,106,387	+0.02(+0.06%)
Nov 05, 2009	32.21	32.47	32.08	32.40	4,049,896	+0.23(+0.71%)
Nov 04, 2009	31.79	32.30	31.74	32.17	3,847,072	+0.43(+1.35%)
Nov 03, 2009	32.04	32.25	31.56	31.74	3,333,582	-0.40(-1.24%)
Nov 02, 2009	32.00	32.30	32.00	32.14	3,730,086	+0.13(+0.41%)
Oct 30, 2009	32.11	32.66	31.95	32.01	6,294,986	+0.10(+0.31%)
Oct 29, 2009	31.37	31.97	31.20	31.91	4,807,524	+0.86(+2.78%)
Oct 28, 2009	31.18	31.54	30.97	31.05	4,565,406	-0.27(-0.85%)
Oct 27, 2009	31.31	31.58	31.25	31.31	3,645,004	-0.02(-0.06%)
Oct 26, 2009	31.24	31.74	31.12	31.33	3,113,151	+0.16(+0.50%)
Oct 23, 2009	31.09	31.18	30.95	31.18	2,683,683	-0.27(-0.87%)
Oct 22, 2009	31.47	31.59	31.11	31.45	2,746,133	-0.01(-0.04%)
Oct 21, 2009	31.51	31.93	31.40	31.46	2,467,786	-0.01(-0.04%)
Oct 20, 2009	31.66	31.68	31.40	31.48	2,890,617	-0.21(-0.65%)
Oct 19, 2009	31.45	31.79	31.35	31.68	2,058,992	+0.33(+1.05%)
Oct 16, 2009	30.99	31.47	30.92	31.35	4,220,876	+0.19(+0.60%)
Oct 15, 2009	30.72	31.17	30.66	31.17	2,985,041	+0.37(+1.21%)
Oct 14, 2009	30.88	30.90	30.62	30.79	3,151,438	+0.00(+0.00%)
Oct 13, 2009	30.84	30.97	30.72	30.79	2,768,672	-0.06(-0.20%)
Oct 12, 2009	30.99	31.04	30.72	30.86	2,219,695	-0.09(-0.28%)
Oct 09, 2009	30.82	31.02	30.71	30.94	2,750,947	+0.05(+0.16%)
Oct 08, 2009	30.74	30.91	30.65	30.89	3,004,553	+0.23(+0.75%)
Oct 07, 2009	30.56	30.72	30.51	30.66	1,770,263	+0.04(+0.14%)
Oct 06, 2009	30.51	30.86	30.41	30.62	2,388,558	+0.21(+0.69%)
Oct 05, 2009	30.24	30.43	29.90	30.41	2,051,276	+0.19(+0.62%)
Oct 02, 2009	30.33	30.35	30.09	30.22	2,092,047	-0.14(-0.45%)

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.