Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.00	29.80	29.80	29.80	2,415	-0.14(-0.47%)
Dec 30, 2009	29.67	30.29	29.67	29.94	6,988	-0.35(-1.16%)
Dec 29, 2009	30.48	30.48	30.29	30.29	9,811	-0.03(-0.10%)
Dec 28, 2009	30.12	30.41	30.12	30.32	32,710	+0.14(+0.47%)
Dec 24, 2009	30.15	30.18	30.15	30.18	2,717	+0.09(+0.29%)
Dec 23, 2009	30.27	30.27	30.07	30.09	2,478	+0.17(+0.58%)
Dec 22, 2009	30.15	30.15	29.86	29.92	5,402	-0.70(-2.28%)
Dec 21, 2009	30.73	30.73	30.55	30.62	6,713	+0.03(+0.09%)
Dec 18, 2009	30.50	30.76	30.41	30.59	7,415	+0.09(+0.29%)
Dec 17, 2009	30.65	30.65	30.44	30.50	2,684	-0.43(-1.39%)
Dec 16, 2009	30.75	31.05	30.75	30.93	3,355	+0.23(+0.75%)
Dec 15, 2009	30.81	30.81	30.69	30.70	3,509	-0.44(-1.41%)
Dec 14, 2009	31.00	31.14	30.79	31.14	7,333	+0.36(+1.16%)
Dec 11, 2009	30.78	30.78	30.68	30.78	2,308	-0.07(-0.22%)
Dec 10, 2009	31.00	31.12	30.85	30.85	5,757	-0.10(-0.34%)
Dec 09, 2009	31.13	31.13	30.92	30.95	5,054	+0.22(+0.72%)
Dec 08, 2009	30.79	30.79	30.63	30.73	2,095	+0.00(+0.01%)
Dec 07, 2009	30.92	30.92	30.73	30.73	536	-0.44(-1.41%)
Dec 04, 2009	31.10	31.46	31.10	31.17	926	+0.01(+0.05%)
Dec 03, 2009	31.32	31.49	31.15	31.15	3,664	+0.08(+0.26%)
Dec 02, 2009	31.35	31.35	31.07	31.07	7,264	-0.25(-0.78%)
Dec 01, 2009	31.19	31.32	30.99	31.32	5,381	+0.92(+3.01%)
Nov 30, 2009	30.38	30.40	30.09	30.40	3,080	+0.45(+1.49%)
Nov 27, 2009	29.72	30.26	29.72	29.95	1,354	+0.23(+0.78%)
Nov 25, 2009	29.77	29.77	29.62	29.72	1,594	+0.29(+0.99%)
Nov 24, 2009	29.80	29.96	29.25	29.43	7,579	-0.85(-2.80%)
Nov 23, 2009	30.06	30.37	30.06	30.28	1,436	+0.36(+1.21%)
Nov 20, 2009	29.84	29.91	29.64	29.91	6,542	+0.50(+1.71%)
Nov 19, 2009	29.74	29.75	29.33	29.41	33,209	-0.66(-2.19%)
Nov 18, 2009	30.21	30.21	29.60	30.07	22,806	-0.25(-0.81%)
Nov 17, 2009	30.27	30.32	29.88	30.32	7,444	-0.58(-1.88%)
Nov 16, 2009	30.56	30.96	30.56	30.90	27,320	+0.34(+1.12%)
Nov 13, 2009	30.64	30.83	30.44	30.56	8,737	+0.19(+0.64%)
Nov 12, 2009	30.68	30.70	30.15	30.36	12,288	-0.89(-2.84%)
Nov 11, 2009	31.46	31.46	31.03	31.25	7,136	-0.26(-0.83%)
Nov 10, 2009	31.39	31.56	31.29	31.51	20,498	-0.27(-0.84%)
Nov 09, 2009	31.69	31.80	31.63	31.78	3,371	+0.50(+1.59%)
Nov 06, 2009	31.23	31.31	31.18	31.28	1,049	-0.51(-1.61%)
Nov 05, 2009	31.69	31.89	31.51	31.79	13,091	+0.42(+1.35%)
Nov 04, 2009	31.48	31.70	31.37	31.37	19,460	-0.13(-0.43%)
Nov 03, 2009	31.10	31.67	31.10	31.50	11,869	-0.21(-0.65%)
Nov 02, 2009	31.55	32.00	31.41	31.71	4,123	+0.79(+2.54%)
Oct 30, 2009	31.38	31.50	30.92	30.92	4,109	-0.32(-1.03%)
Oct 29, 2009	31.08	31.40	31.08	31.24	12,922	+0.28(+0.92%)
Oct 28, 2009	31.05	31.29	30.92	30.96	11,259	-0.19(-0.60%)
Oct 27, 2009	31.33	31.36	30.94	31.14	3,486	-0.13(-0.43%)
Oct 26, 2009	31.44	31.97	31.28	31.28	9,966	-0.01(-0.05%)
Oct 23, 2009	31.35	31.35	31.19	31.29	7,509	-0.83(-2.57%)
Oct 22, 2009	31.66	32.12	31.58	32.12	10,028	-0.03(-0.09%)
Oct 21, 2009	31.99	32.17	31.99	32.15	2,187	+0.48(+1.53%)
Oct 20, 2009	31.67	31.67	31.67	31.67	1,610	-0.46(-1.43%)
Oct 19, 2009	31.73	32.15	31.73	32.13	2,834	+0.72(+2.30%)
Oct 16, 2009	31.51	31.57	31.18	31.41	26,156	-0.54(-1.70%)
Oct 15, 2009	32.11	32.18	31.75	31.95	17,898	-0.55(-1.68%)
Oct 14, 2009	32.41	32.49	32.25	32.49	5,632	+0.38(+1.19%)
Oct 13, 2009	31.97	32.17	31.97	32.11	778	-0.04(-0.13%)
Oct 12, 2009	32.51	32.55	32.13	32.15	4,638	+0.01(+0.03%)
Oct 09, 2009	32.19	32.19	31.94	32.14	3,018	-0.00(-0.00%)
Oct 08, 2009	32.04	32.45	32.04	32.14	12,731	+0.40(+1.27%)
Oct 07, 2009	31.58	32.04	31.58	31.74	1,127	+0.14(+0.45%)
Oct 06, 2009	31.52	31.89	31.43	31.60	3,120	+0.21(+0.66%)
Oct 05, 2009	31.00	31.45	31.00	31.39	8,513	+0.13(+0.41%)
Oct 02, 2009	31.14	31.58	31.14	31.26	17,592	-0.63(-1.97%)

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.