Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.34	34.29	34.29	34.29	25,594	+0.23(+0.66%)
Dec 30, 2009	34.37	34.37	34.05	34.07	88,058	-0.15(-0.44%)
Dec 29, 2009	34.73	34.73	34.17	34.22	44,106	-0.29(-0.85%)
Dec 28, 2009	34.64	34.66	34.48	34.51	52,619	+0.01(+0.03%)
Dec 24, 2009	34.50	34.54	34.46	34.50	9,523	+0.03(+0.08%)
Dec 23, 2009	34.19	34.50	34.13	34.47	17,856	+0.29(+0.85%)
Dec 22, 2009	34.35	34.35	34.05	34.18	35,303	-0.16(-0.47%)
Dec 21, 2009	34.56	34.56	34.34	34.34	22,508	-0.24(-0.68%)
Dec 18, 2009	34.66	34.66	34.35	34.58	19,445	+0.20(+0.58%)
Dec 17, 2009	34.63	34.84	34.30	34.38	95,989	-0.60(-1.72%)
Dec 16, 2009	35.00	36.25	34.86	34.98	63,350	+0.08(+0.22%)
Dec 15, 2009	34.97	34.99	34.84	34.91	29,797	-0.28(-0.80%)
Dec 14, 2009	35.10	35.20	35.03	35.19	25,319	+0.26(+0.76%)
Dec 11, 2009	35.17	35.26	34.84	34.92	82,035	-0.40(-1.12%)
Dec 10, 2009	35.36	35.38	35.21	35.32	22,803	+0.02(+0.06%)
Dec 09, 2009	35.32	35.32	35.22	35.30	22,262	+0.05(+0.16%)
Dec 08, 2009	35.40	35.40	35.22	35.24	14,801	-0.14(-0.40%)
Dec 07, 2009	35.32	35.47	35.25	35.39	35,786	+0.10(+0.27%)
Dec 04, 2009	35.77	35.77	35.17	35.29	64,921	-0.63(-1.75%)
Dec 03, 2009	35.89	35.97	35.71	35.92	31,142	+0.20(+0.57%)
Dec 02, 2009	36.06	36.10	35.69	35.71	34,151	-0.33(-0.91%)
Dec 01, 2009	36.02	36.11	35.93	36.04	38,305	+0.09(+0.26%)
Nov 30, 2009	35.86	35.96	35.78	35.95	40,239	+0.17(+0.47%)
Nov 27, 2009	35.60	35.87	35.55	35.78	13,322	-0.30(-0.84%)
Nov 25, 2009	35.96	36.14	35.79	36.08	58,691	+0.36(+1.00%)
Nov 24, 2009	35.71	35.73	35.65	35.72	28,300	+0.00(+0.00%)
Nov 23, 2009	35.72	35.76	35.64	35.72	46,082	+0.23(+0.65%)
Nov 20, 2009	35.44	35.52	35.22	35.49	29,613	-0.10(-0.28%)
Nov 19, 2009	35.61	35.61	35.51	35.59	15,308	-0.08(-0.21%)
Nov 18, 2009	35.66	35.76	35.60	35.67	23,230	+0.07(+0.19%)
Nov 17, 2009	35.61	35.61	35.52	35.60	73,501	-0.06(-0.16%)
Nov 16, 2009	35.47	35.72	35.44	35.66	118,260	+0.18(+0.50%)
Nov 13, 2009	35.36	35.54	35.36	35.48	38,393	+0.12(+0.35%)
Nov 12, 2009	35.54	35.69	35.23	35.36	55,918	-0.38(-1.05%)
Nov 11, 2009	35.70	35.88	35.69	35.73	31,261	+0.24(+0.69%)
Nov 10, 2009	35.54	35.56	35.49	35.49	26,975	+0.01(+0.03%)
Nov 09, 2009	35.37	35.60	35.37	35.48	42,642	+0.30(+0.86%)
Nov 06, 2009	35.22	35.26	35.11	35.18	6,960	+0.16(+0.46%)
Nov 05, 2009	35.17	35.21	34.99	35.02	29,591	-0.07(-0.19%)
Nov 04, 2009	35.01	35.13	35.01	35.08	14,268	+0.27(+0.78%)
Nov 03, 2009	34.84	34.92	34.61	34.81	83,953	-0.24(-0.67%)
Nov 02, 2009	35.07	35.11	35.03	35.05	37,747	+0.02(+0.05%)
Oct 30, 2009	35.12	35.33	34.88	35.03	44,131	-0.11(-0.31%)
Oct 29, 2009	34.91	35.19	34.91	35.14	63,106	+0.01(+0.02%)
Oct 28, 2009	35.22	35.22	35.13	35.13	23,486	-0.13(-0.37%)
Oct 27, 2009	35.26	35.26	35.17	35.26	34,036	-0.02(-0.05%)
Oct 26, 2009	35.52	35.53	35.16	35.28	48,460	-0.24(-0.66%)
Oct 23, 2009	35.52	35.52	35.50	35.52	19,545	+0.04(+0.11%)
Oct 22, 2009	35.45	35.50	35.33	35.48	39,794	+0.12(+0.35%)
Oct 21, 2009	35.50	35.50	35.36	35.36	31,387	-0.08(-0.24%)
Oct 20, 2009	35.40	35.44	35.40	35.44	82,594	-0.06(-0.16%)
Oct 19, 2009	35.49	35.55	35.29	35.50	81,580	+0.09(+0.27%)
Oct 16, 2009	35.36	35.46	35.19	35.40	64,079	-0.08(-0.21%)
Oct 15, 2009	35.53	35.54	35.16	35.48	59,879	-0.19(-0.53%)
Oct 14, 2009	35.61	35.67	35.59	35.67	20,753	+0.19(+0.53%)
Oct 13, 2009	35.45	35.49	35.45	35.48	47,879	+0.07(+0.20%)
Oct 12, 2009	35.35	35.42	35.21	35.41	143,646	+0.24(+0.68%)
Oct 09, 2009	35.35	35.35	35.16	35.17	12,113	-0.26(-0.74%)
Oct 08, 2009	35.22	35.43	35.22	35.43	22,194	+0.24(+0.70%)
Oct 07, 2009	35.25	35.25	34.94	35.19	20,325	-0.06(-0.16%)
Oct 06, 2009	35.31	35.31	35.14	35.24	28,493	+0.17(+0.48%)
Oct 05, 2009	35.00	35.09	34.97	35.07	13,582	+0.08(+0.22%)
Oct 02, 2009	35.01	35.04	34.97	35.00	12,694	+0.02(+0.05%)

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.