Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.76	33.66	33.66	33.66	222,160	+0.12(+0.35%)
Dec 30, 2009	33.51	33.57	33.35	33.54	175,531	+0.03(+0.09%)
Dec 29, 2009	33.84	33.84	33.42	33.51	150,889	-0.03(-0.09%)
Dec 28, 2009	33.79	33.90	33.37	33.54	233,288	+0.07(+0.22%)
Dec 24, 2009	33.49	33.55	33.18	33.47	131,321	+0.54(+1.63%)
Dec 23, 2009	33.00	33.30	32.81	32.94	765,282	+0.26(+0.79%)
Dec 22, 2009	32.71	32.74	32.40	32.68	352,976	+0.32(+1.00%)
Dec 21, 2009	32.26	32.65	32.15	32.36	245,608	+0.00(+0.00%)
Dec 18, 2009	32.37	32.56	32.00	32.36	191,928	-0.01(-0.02%)
Dec 17, 2009	32.52	32.88	32.15	32.36	370,683	-1.05(-3.15%)
Dec 16, 2009	33.54	33.69	33.24	33.42	181,947	+0.07(+0.22%)
Dec 15, 2009	33.42	33.60	33.23	33.34	220,886	-0.31(-0.93%)
Dec 14, 2009	33.54	33.66	33.53	33.66	320,834	+0.17(+0.52%)
Dec 11, 2009	33.53	33.59	33.23	33.48	134,302	+0.20(+0.59%)
Dec 10, 2009	33.40	33.45	33.11	33.29	323,795	-0.03(-0.09%)
Dec 09, 2009	33.25	33.34	32.85	33.31	175,653	+0.07(+0.22%)
Dec 08, 2009	33.60	33.60	32.96	33.24	301,256	-0.47(-1.40%)
Dec 07, 2009	33.84	34.06	33.66	33.71	306,825	-0.41(-1.19%)
Dec 04, 2009	34.62	34.77	33.64	34.12	293,763	+0.17(+0.49%)
Dec 03, 2009	34.52	34.64	33.85	33.95	240,934	-0.32(-0.93%)
Dec 02, 2009	34.20	34.45	34.09	34.27	174,145	+0.10(+0.30%)
Dec 01, 2009	33.84	34.30	33.68	34.17	316,547	+1.05(+3.16%)
Nov 30, 2009	32.93	33.24	32.79	33.13	558,507	+0.13(+0.40%)
Nov 27, 2009	32.35	33.26	31.95	32.99	427,074	-1.13(-3.30%)
Nov 25, 2009	34.04	34.21	33.77	34.12	403,896	+0.17(+0.49%)
Nov 24, 2009	34.00	34.00	33.53	33.95	614,541	-0.15(-0.45%)
Nov 23, 2009	34.32	34.45	34.00	34.11	594,346	+0.57(+1.71%)
Nov 20, 2009	33.69	33.69	33.18	33.53	192,543	-0.10(-0.30%)
Nov 19, 2009	33.99	33.99	33.12	33.63	226,340	-0.42(-1.24%)
Nov 18, 2009	34.64	34.64	34.05	34.06	347,981	-0.54(-1.57%)
Nov 17, 2009	34.37	34.65	34.08	34.60	219,813	+0.12(+0.34%)
Nov 16, 2009	33.92	34.63	33.92	34.48	277,935	+0.90(+2.68%)
Nov 13, 2009	33.21	33.72	33.04	33.58	176,068	+0.49(+1.47%)
Nov 12, 2009	33.74	33.86	32.95	33.10	375,959	-0.84(-2.48%)
Nov 11, 2009	34.06	34.27	33.69	33.94	275,748	+0.20(+0.60%)
Nov 10, 2009	33.62	34.06	33.36	33.74	450,530	-0.12(-0.36%)
Nov 09, 2009	33.47	33.88	33.31	33.86	367,877	+1.37(+4.20%)
Nov 06, 2009	32.45	32.74	32.25	32.49	194,110	-0.41(-1.24%)
Nov 05, 2009	32.39	32.90	32.18	32.90	331,116	+0.91(+2.84%)
Nov 04, 2009	32.02	32.36	31.83	31.99	400,354	+0.76(+2.44%)
Nov 03, 2009	30.75	31.36	30.46	31.23	412,042	-0.13(-0.42%)
Nov 02, 2009	31.33	31.70	30.72	31.36	258,560	+0.54(+1.77%)
Oct 30, 2009	32.02	32.03	30.40	30.82	311,731	-1.16(-3.63%)
Oct 29, 2009	31.09	32.25	31.03	31.98	503,216	+1.62(+5.33%)
Oct 28, 2009	31.68	31.80	30.35	30.36	696,500	-1.76(-5.49%)
Oct 27, 2009	32.71	32.86	32.09	32.12	262,397	-0.67(-2.04%)
Oct 26, 2009	33.43	33.91	32.55	32.79	306,200	-0.46(-1.38%)
Oct 23, 2009	33.41	33.64	33.08	33.25	340,139	-0.17(-0.52%)
Oct 22, 2009	33.23	33.60	32.80	33.42	212,834	+0.28(+0.83%)
Oct 21, 2009	33.14	33.77	33.05	33.15	374,720	+0.00(+0.00%)
Oct 20, 2009	32.78	33.15	32.77	33.15	406,762	-0.46(-1.38%)
Oct 19, 2009	33.26	33.69	33.11	33.61	430,107	+0.66(+2.01%)
Oct 16, 2009	33.00	33.12	32.50	32.95	379,675	-0.30(-0.92%)
Oct 15, 2009	32.91	33.43	32.91	33.26	1,084,728	+0.08(+0.24%)
Oct 14, 2009	32.75	33.38	32.75	33.18	378,793	+0.99(+3.07%)
Oct 13, 2009	32.38	32.38	31.77	32.19	243,958	-0.04(-0.11%)
Oct 12, 2009	32.32	32.39	32.02	32.23	472,254	+0.34(+1.07%)
Oct 09, 2009	31.75	31.89	31.56	31.88	920,283	+0.09(+0.30%)
Oct 08, 2009	31.40	31.83	31.33	31.79	278,017	+0.83(+2.67%)
Oct 07, 2009	30.98	31.18	30.85	30.96	246,657	-0.03(-0.09%)
Oct 06, 2009	30.90	31.37	30.80	30.99	278,456	+0.43(+1.40%)
Oct 05, 2009	29.92	30.57	29.89	30.56	206,613	+0.89(+3.01%)
Oct 02, 2009	29.32	29.82	29.09	29.67	134,775	-0.01(-0.02%)

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.