Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.41	34.36	34.36	34.36	25,545	+0.23(+0.66%)
Dec 30, 2009	34.43	34.43	34.11	34.13	87,890	-0.15(-0.44%)
Dec 29, 2009	34.79	34.79	34.24	34.28	44,022	-0.29(-0.85%)
Dec 28, 2009	34.71	34.73	34.55	34.58	52,518	+0.01(+0.03%)
Dec 24, 2009	34.57	34.60	34.53	34.57	9,505	+0.03(+0.08%)
Dec 23, 2009	34.25	34.57	34.20	34.54	17,822	+0.29(+0.85%)
Dec 22, 2009	34.42	34.42	34.11	34.25	35,236	-0.16(-0.47%)
Dec 21, 2009	34.62	34.62	34.41	34.41	22,465	-0.24(-0.68%)
Dec 18, 2009	34.73	34.73	34.42	34.64	19,408	+0.20(+0.58%)
Dec 17, 2009	34.70	34.91	34.37	34.44	95,805	-0.60(-1.72%)
Dec 16, 2009	35.07	36.32	34.92	35.05	63,230	+0.08(+0.22%)
Dec 15, 2009	35.04	35.06	34.91	34.97	29,740	-0.28(-0.80%)
Dec 14, 2009	35.17	35.26	35.09	35.25	25,271	+0.26(+0.75%)
Dec 11, 2009	35.24	35.33	34.91	34.99	81,878	-0.40(-1.12%)
Dec 10, 2009	35.42	35.45	35.27	35.39	22,760	+0.02(+0.06%)
Dec 09, 2009	35.39	35.39	35.28	35.37	22,219	+0.05(+0.16%)
Dec 08, 2009	35.47	35.47	35.28	35.31	14,773	-0.14(-0.40%)
Dec 07, 2009	35.39	35.54	35.32	35.45	35,717	+0.10(+0.27%)
Dec 04, 2009	35.84	35.84	35.24	35.36	64,797	-0.63(-1.75%)
Dec 03, 2009	35.96	36.04	35.77	35.99	31,083	+0.20(+0.57%)
Dec 02, 2009	36.13	36.17	35.75	35.78	34,086	-0.33(-0.91%)
Dec 01, 2009	36.08	36.18	36.00	36.11	38,232	+0.09(+0.26%)
Nov 30, 2009	35.92	36.03	35.85	36.02	40,162	+0.17(+0.47%)
Nov 27, 2009	35.67	35.93	35.61	35.85	13,296	-0.30(-0.84%)
Nov 25, 2009	36.03	36.21	35.86	36.15	58,579	+0.36(+1.00%)
Nov 24, 2009	35.78	35.80	35.72	35.79	28,246	+0.00(+0.00%)
Nov 23, 2009	35.79	35.83	35.71	35.79	45,994	+0.23(+0.65%)
Nov 20, 2009	35.51	35.58	35.28	35.56	29,557	-0.10(-0.28%)
Nov 19, 2009	35.68	35.68	35.58	35.66	15,278	-0.08(-0.21%)
Nov 18, 2009	35.73	35.83	35.67	35.74	23,186	+0.07(+0.19%)
Nov 17, 2009	35.68	35.68	35.58	35.67	73,361	-0.06(-0.16%)
Nov 16, 2009	35.54	35.79	35.51	35.73	118,035	+0.18(+0.50%)
Nov 13, 2009	35.42	35.60	35.42	35.55	38,320	+0.12(+0.35%)
Nov 12, 2009	35.60	35.75	35.29	35.42	55,812	-0.38(-1.05%)
Nov 11, 2009	35.76	35.95	35.75	35.80	31,202	+0.25(+0.69%)
Nov 10, 2009	35.60	35.63	35.56	35.56	26,923	+0.01(+0.03%)
Nov 09, 2009	35.44	35.67	35.43	35.55	42,561	+0.30(+0.86%)
Nov 06, 2009	35.28	35.33	35.18	35.25	6,947	+0.16(+0.46%)
Nov 05, 2009	35.24	35.27	35.06	35.08	29,534	-0.07(-0.19%)
Nov 04, 2009	35.08	35.20	35.08	35.15	14,241	+0.27(+0.78%)
Nov 03, 2009	34.91	34.99	34.68	34.88	83,792	-0.24(-0.67%)
Nov 02, 2009	35.13	35.18	35.09	35.11	37,675	+0.02(+0.05%)
Oct 30, 2009	35.19	35.40	34.94	35.09	44,047	-0.11(-0.31%)
Oct 29, 2009	34.97	35.25	34.97	35.20	62,986	+0.01(+0.02%)
Oct 28, 2009	35.28	35.28	35.20	35.20	23,441	-0.13(-0.37%)
Oct 27, 2009	35.33	35.33	35.23	35.33	33,971	-0.02(-0.05%)
Oct 26, 2009	35.58	35.59	35.23	35.35	48,367	-0.24(-0.66%)
Oct 23, 2009	35.58	35.58	35.57	35.58	19,508	+0.04(+0.11%)
Oct 22, 2009	35.52	35.57	35.40	35.55	39,718	+0.12(+0.35%)
Oct 21, 2009	35.57	35.57	35.42	35.42	31,327	-0.08(-0.24%)
Oct 20, 2009	35.47	35.51	35.47	35.51	82,437	-0.06(-0.16%)
Oct 19, 2009	35.56	35.61	35.36	35.57	81,424	+0.09(+0.27%)
Oct 16, 2009	35.42	35.53	35.26	35.47	63,957	-0.08(-0.21%)
Oct 15, 2009	35.59	35.60	35.23	35.55	59,764	-0.19(-0.53%)
Oct 14, 2009	35.68	35.74	35.66	35.74	20,713	+0.19(+0.53%)
Oct 13, 2009	35.52	35.56	35.52	35.55	47,787	+0.07(+0.20%)
Oct 12, 2009	35.42	35.49	35.27	35.48	143,372	+0.24(+0.68%)
Oct 09, 2009	35.41	35.42	35.23	35.24	12,090	-0.26(-0.74%)
Oct 08, 2009	35.28	35.50	35.28	35.50	22,151	+0.25(+0.70%)
Oct 07, 2009	35.32	35.32	35.01	35.25	20,286	-0.06(-0.16%)
Oct 06, 2009	35.38	35.38	35.21	35.31	28,438	+0.17(+0.48%)
Oct 05, 2009	35.07	35.16	35.03	35.14	13,556	+0.08(+0.22%)
Oct 02, 2009	35.08	35.10	35.04	35.07	12,670	+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.