Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.76	32.61	32.61	32.61	394,045	-0.21(-0.64%)
Dec 30, 2009	32.92	33.17	32.73	32.82	194,359	-0.15(-0.45%)
Dec 29, 2009	33.23	33.28	32.95	32.97	257,482	-0.23(-0.69%)
Dec 28, 2009	33.19	33.30	33.08	33.20	457,548	+0.08(+0.24%)
Dec 24, 2009	32.73	33.12	32.68	33.12	139,248	+0.37(+1.14%)
Dec 23, 2009	32.87	32.99	32.72	32.75	291,679	-0.08(-0.24%)
Dec 22, 2009	32.66	32.96	32.57	32.83	453,810	+0.14(+0.44%)
Dec 21, 2009	32.16	32.68	32.13	32.68	533,392	+0.68(+2.14%)
Dec 18, 2009	31.74	32.06	31.65	32.00	807,176	+0.37(+1.18%)
Dec 17, 2009	31.81	32.28	31.62	31.63	567,378	-0.31(-0.98%)
Dec 16, 2009	32.09	32.25	31.61	31.94	633,366	-0.06(-0.18%)
Dec 15, 2009	32.17	32.46	31.88	32.00	799,131	-0.35(-1.09%)
Dec 14, 2009	31.83	32.37	31.80	32.35	1,282,464	+0.57(+1.79%)
Dec 11, 2009	31.44	31.92	31.25	31.78	1,115,956	+0.53(+1.69%)
Dec 10, 2009	31.48	31.57	31.18	31.25	1,181,362	-0.13(-0.42%)
Dec 09, 2009	31.53	31.53	31.09	31.38	903,622	-0.16(-0.52%)
Dec 08, 2009	31.01	31.66	30.99	31.55	1,016,289	+0.39(+1.26%)
Dec 07, 2009	31.48	31.50	31.03	31.16	639,038	-0.37(-1.18%)
Dec 04, 2009	31.51	31.63	31.03	31.53	644,956	+0.52(+1.68%)
Dec 03, 2009	31.59	31.82	30.99	31.01	854,820	-0.48(-1.53%)
Dec 02, 2009	31.38	31.72	31.25	31.49	781,610	+0.16(+0.52%)
Dec 01, 2009	31.48	31.48	31.04	31.33	876,008	+0.01(+0.02%)
Nov 30, 2009	30.47	31.39	30.39	31.32	898,690	+0.85(+2.80%)
Nov 27, 2009	30.27	30.84	30.24	30.46	295,916	-0.59(-1.91%)
Nov 25, 2009	31.50	31.52	31.01	31.06	510,036	-0.40(-1.29%)
Nov 24, 2009	31.39	31.54	31.10	31.46	522,250	+0.03(+0.08%)
Nov 23, 2009	31.44	31.82	31.30	31.44	399,663	+0.34(+1.09%)
Nov 20, 2009	30.88	31.25	30.83	31.10	498,704	+0.01(+0.04%)
Nov 19, 2009	31.49	31.50	30.88	31.08	439,077	-0.57(-1.79%)
Nov 18, 2009	31.42	31.83	31.41	31.65	465,501	+0.18(+0.58%)
Nov 17, 2009	31.21	31.51	30.99	31.47	600,424	+0.23(+0.73%)
Nov 16, 2009	31.37	31.70	31.15	31.24	878,325	+0.14(+0.44%)
Nov 13, 2009	31.13	31.40	30.77	31.10	368,170	+0.16(+0.51%)
Nov 12, 2009	31.23	31.51	30.88	30.95	325,275	-0.40(-1.29%)
Nov 11, 2009	31.37	31.68	31.18	31.35	407,227	+0.18(+0.56%)
Nov 10, 2009	31.51	31.51	30.95	31.18	477,933	-0.44(-1.40%)
Nov 09, 2009	31.00	31.68	30.91	31.62	647,945	+0.80(+2.58%)
Nov 06, 2009	30.65	31.08	30.35	30.82	404,580	-0.03(-0.08%)
Nov 05, 2009	30.41	30.88	30.20	30.85	1,157,211	+0.76(+2.51%)
Nov 04, 2009	30.47	30.84	30.05	30.09	907,987	-0.19(-0.62%)
Nov 03, 2009	30.22	30.43	29.79	30.28	962,504	-0.27(-0.88%)
Nov 02, 2009	30.68	30.98	30.21	30.55	935,227	+0.03(+0.11%)
Oct 30, 2009	31.03	31.18	30.41	30.52	911,722	-0.65(-2.09%)
Oct 29, 2009	30.64	31.22	30.30	31.17	802,805	+0.76(+2.51%)
Oct 28, 2009	30.93	31.05	30.40	30.41	938,237	-0.48(-1.54%)
Oct 27, 2009	30.94	31.50	30.88	30.88	797,170	-0.03(-0.08%)
Oct 26, 2009	31.63	31.76	30.60	30.91	2,496,189	-0.73(-2.31%)
Oct 23, 2009	31.65	31.70	31.46	31.64	596,324	-0.36(-1.12%)
Oct 22, 2009	31.44	32.11	31.16	32.00	1,664,798	+0.34(+1.07%)
Oct 21, 2009	32.87	32.87	31.05	31.66	3,329,371	-1.37(-4.15%)
Oct 20, 2009	33.10	33.24	33.00	33.03	651,258	-0.04(-0.12%)
Oct 19, 2009	33.08	33.24	32.53	33.07	381,775	-0.03(-0.10%)
Oct 16, 2009	32.86	33.30	32.62	33.10	866,274	-0.04(-0.12%)
Oct 15, 2009	33.15	33.15	32.68	33.14	559,430	+0.02(+0.06%)
Oct 14, 2009	33.05	33.18	32.83	33.12	680,134	+0.31(+0.95%)
Oct 13, 2009	32.72	32.96	32.47	32.81	543,978	-0.04(-0.12%)
Oct 12, 2009	32.79	33.02	32.62	32.85	301,422	-0.02(-0.06%)
Oct 09, 2009	32.53	32.93	32.52	32.86	372,330	+0.21(+0.64%)
Oct 08, 2009	33.07	33.07	32.48	32.66	1,027,234	-0.24(-0.73%)
Oct 07, 2009	32.77	32.94	32.51	32.90	804,175	+0.02(+0.06%)
Oct 06, 2009	33.24	33.41	32.56	32.88	588,350	-0.12(-0.36%)
Oct 05, 2009	32.98	33.20	32.68	33.00	708,890	+0.14(+0.42%)
Oct 02, 2009	32.41	33.10	32.32	32.86	1,262,828	+0.29(+0.88%)

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.