Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.75	33.66	33.66	33.66	222,188	+0.12(+0.35%)
Dec 30, 2009	33.51	33.57	33.34	33.54	175,553	+0.03(+0.09%)
Dec 29, 2009	33.83	33.83	33.41	33.51	150,908	-0.03(-0.09%)
Dec 28, 2009	33.78	33.90	33.36	33.54	233,318	+0.07(+0.22%)
Dec 24, 2009	33.48	33.55	33.18	33.47	131,338	+0.54(+1.63%)
Dec 23, 2009	33.00	33.29	32.80	32.93	765,378	+0.26(+0.79%)
Dec 22, 2009	32.70	32.73	32.40	32.67	353,021	+0.32(+1.00%)
Dec 21, 2009	32.26	32.64	32.14	32.35	245,638	+0.00(+0.00%)
Dec 18, 2009	32.37	32.56	32.00	32.35	191,952	-0.01(-0.02%)
Dec 17, 2009	32.51	32.88	32.15	32.36	370,730	-1.05(-3.15%)
Dec 16, 2009	33.54	33.69	33.24	33.41	181,969	+0.07(+0.22%)
Dec 15, 2009	33.41	33.59	33.22	33.34	220,914	-0.31(-0.93%)
Dec 14, 2009	33.53	33.65	33.52	33.65	320,874	+0.17(+0.52%)
Dec 11, 2009	33.53	33.59	33.22	33.48	134,319	+0.20(+0.59%)
Dec 10, 2009	33.40	33.45	33.11	33.28	323,835	-0.03(-0.09%)
Dec 09, 2009	33.25	33.34	32.85	33.31	175,675	+0.07(+0.22%)
Dec 08, 2009	33.59	33.59	32.96	33.24	301,294	-0.47(-1.40%)
Dec 07, 2009	33.84	34.05	33.66	33.71	306,864	-0.41(-1.19%)
Dec 04, 2009	34.62	34.76	33.64	34.12	293,800	+0.17(+0.49%)
Dec 03, 2009	34.52	34.63	33.85	33.95	240,964	-0.32(-0.93%)
Dec 02, 2009	34.20	34.44	34.08	34.27	174,167	+0.10(+0.30%)
Dec 01, 2009	33.84	34.30	33.67	34.17	316,587	+1.05(+3.16%)
Nov 30, 2009	32.93	33.24	32.79	33.12	558,577	+0.13(+0.40%)
Nov 27, 2009	32.34	33.26	31.95	32.99	427,128	-1.13(-3.30%)
Nov 25, 2009	34.04	34.20	33.76	34.12	403,947	+0.17(+0.49%)
Nov 24, 2009	34.00	34.00	33.53	33.95	614,618	-0.15(-0.45%)
Nov 23, 2009	34.31	34.45	33.99	34.10	594,421	+0.57(+1.71%)
Nov 20, 2009	33.69	33.69	33.18	33.53	192,567	-0.10(-0.30%)
Nov 19, 2009	33.99	33.99	33.11	33.63	226,368	-0.42(-1.24%)
Nov 18, 2009	34.63	34.63	34.04	34.05	348,024	-0.54(-1.57%)
Nov 17, 2009	34.37	34.65	34.07	34.60	219,841	+0.12(+0.34%)
Nov 16, 2009	33.92	34.62	33.92	34.48	277,970	+0.90(+2.68%)
Nov 13, 2009	33.20	33.72	33.03	33.58	176,090	+0.49(+1.47%)
Nov 12, 2009	33.74	33.86	32.94	33.09	376,006	-0.84(-2.48%)
Nov 11, 2009	34.06	34.26	33.68	33.94	275,783	+0.20(+0.60%)
Nov 10, 2009	33.62	34.05	33.36	33.73	450,587	-0.12(-0.36%)
Nov 09, 2009	33.47	33.87	33.31	33.86	367,923	+1.36(+4.20%)
Nov 06, 2009	32.45	32.74	32.25	32.49	194,134	-0.41(-1.24%)
Nov 05, 2009	32.38	32.90	32.18	32.90	331,157	+0.91(+2.84%)
Nov 04, 2009	32.01	32.36	31.83	31.99	400,405	+0.76(+2.44%)
Nov 03, 2009	30.75	31.36	30.46	31.23	412,094	-0.13(-0.42%)
Nov 02, 2009	31.32	31.69	30.72	31.36	258,592	+0.54(+1.77%)
Oct 30, 2009	32.01	32.03	30.40	30.81	311,770	-1.16(-3.63%)
Oct 29, 2009	31.08	32.24	31.02	31.97	503,279	+1.62(+5.33%)
Oct 28, 2009	31.68	31.80	30.35	30.36	696,588	-1.76(-5.49%)
Oct 27, 2009	32.71	32.85	32.09	32.12	262,430	-0.67(-2.04%)
Oct 26, 2009	33.43	33.91	32.54	32.79	306,239	-0.46(-1.38%)
Oct 23, 2009	33.41	33.64	33.08	33.25	340,182	-0.17(-0.52%)
Oct 22, 2009	33.23	33.59	32.80	33.42	212,860	+0.28(+0.83%)
Oct 21, 2009	33.14	33.76	33.05	33.14	374,767	+0.00(+0.00%)
Oct 20, 2009	32.78	33.14	32.77	33.14	406,813	-0.46(-1.38%)
Oct 19, 2009	33.25	33.69	33.11	33.61	430,161	+0.66(+2.01%)
Oct 16, 2009	33.00	33.11	32.50	32.95	379,722	-0.30(-0.92%)
Oct 15, 2009	32.90	33.43	32.90	33.25	1,084,864	+0.08(+0.24%)
Oct 14, 2009	32.74	33.38	32.74	33.17	378,841	+0.99(+3.07%)
Oct 13, 2009	32.37	32.37	31.77	32.19	243,988	-0.04(-0.11%)
Oct 12, 2009	32.32	32.38	32.02	32.22	472,313	+0.34(+1.07%)
Oct 09, 2009	31.75	31.89	31.55	31.88	920,398	+0.09(+0.30%)
Oct 08, 2009	31.39	31.83	31.32	31.79	278,051	+0.83(+2.67%)
Oct 07, 2009	30.97	31.18	30.85	30.96	246,688	-0.03(-0.09%)
Oct 06, 2009	30.90	31.36	30.79	30.99	278,491	+0.43(+1.40%)
Oct 05, 2009	29.91	30.57	29.89	30.56	206,639	+0.89(+3.01%)
Oct 02, 2009	29.32	29.82	29.09	29.67	134,791	-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.