Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.43	34.18	34.18	34.18	153,997	-0.25(-0.73%)
Dec 30, 2009	34.59	34.70	34.25	34.43	330,316	-0.12(-0.34%)
Dec 29, 2009	34.59	34.79	34.32	34.55	298,891	-0.01(-0.03%)
Dec 28, 2009	34.22	34.69	34.22	34.56	176,754	+0.21(+0.60%)
Dec 24, 2009	34.31	34.58	34.21	34.35	98,669	-0.05(-0.16%)
Dec 23, 2009	34.78	35.05	34.32	34.41	223,274	-0.45(-1.30%)
Dec 22, 2009	34.41	34.86	34.29	34.86	285,897	+0.41(+1.18%)
Dec 21, 2009	34.58	34.97	34.37	34.45	243,958	-0.10(-0.29%)
Dec 18, 2009	34.89	35.09	33.96	34.55	362,555	-0.32(-0.91%)
Dec 17, 2009	35.44	35.44	34.50	34.87	304,797	-0.63(-1.78%)
Dec 16, 2009	35.68	35.93	35.36	35.50	350,984	-0.15(-0.43%)
Dec 15, 2009	36.03	36.12	34.95	35.65	874,748	-0.56(-1.55%)
Dec 14, 2009	36.65	36.70	36.09	36.21	484,292	-0.52(-1.43%)
Dec 11, 2009	37.75	37.75	36.30	36.74	429,377	-0.48(-1.29%)
Dec 10, 2009	37.75	38.00	36.92	37.21	291,861	-0.51(-1.36%)
Dec 09, 2009	38.66	38.82	37.53	37.73	248,259	-0.83(-2.16%)
Dec 08, 2009	39.11	39.28	38.13	38.56	200,894	-0.58(-1.48%)
Dec 07, 2009	39.03	39.86	39.01	39.14	304,076	+0.15(+0.39%)
Dec 04, 2009	39.17	39.45	38.49	38.98	345,896	+0.20(+0.51%)
Dec 03, 2009	38.00	39.17	38.00	38.79	352,888	+0.98(+2.60%)
Dec 02, 2009	38.00	38.48	37.69	37.80	203,401	-0.07(-0.19%)
Dec 01, 2009	37.44	38.23	37.43	37.87	207,259	+0.69(+1.85%)
Nov 30, 2009	36.25	37.32	36.25	37.19	285,523	+0.79(+2.18%)
Nov 27, 2009	36.28	37.16	36.00	36.39	138,016	-0.60(-1.61%)
Nov 25, 2009	36.81	36.99	36.59	36.99	94,487	+0.25(+0.69%)
Nov 24, 2009	36.70	37.03	36.45	36.74	111,662	-0.04(-0.10%)
Nov 23, 2009	37.23	37.57	36.69	36.77	152,292	+0.14(+0.37%)
Nov 20, 2009	36.65	36.97	36.40	36.64	114,457	-0.05(-0.12%)
Nov 19, 2009	36.87	37.01	36.02	36.68	313,433	-0.23(-0.64%)
Nov 18, 2009	37.07	37.30	36.85	36.92	317,926	+0.06(+0.17%)
Nov 17, 2009	36.49	37.58	36.43	36.85	235,787	-0.07(-0.20%)
Nov 16, 2009	35.84	37.10	35.79	36.93	424,914	+1.42(+3.99%)
Nov 13, 2009	34.88	35.65	34.57	35.51	394,126	+1.23(+3.58%)
Nov 12, 2009	34.31	34.49	33.73	34.28	463,311	+0.11(+0.32%)
Nov 11, 2009	33.66	34.64	33.30	34.17	417,650	+0.61(+1.83%)
Nov 10, 2009	33.69	34.02	33.29	33.56	222,648	-0.50(-1.46%)
Nov 09, 2009	32.73	34.41	32.73	34.05	322,554	+1.35(+4.11%)
Nov 06, 2009	33.21	33.50	32.25	32.71	567,710	-2.07(-5.95%)
Nov 05, 2009	34.46	35.09	33.60	34.78	374,706	+1.67(+5.05%)
Nov 04, 2009	33.69	33.90	32.85	33.10	345,104	-0.40(-1.19%)
Nov 03, 2009	33.73	34.21	33.21	33.50	382,013	-0.73(-2.14%)
Nov 02, 2009	33.99	34.68	33.86	34.23	242,602	+0.09(+0.26%)
Oct 30, 2009	34.43	34.75	33.53	34.14	361,867	-0.42(-1.23%)
Oct 29, 2009	33.78	34.97	33.65	34.57	192,310	+0.82(+2.44%)
Oct 28, 2009	35.57	35.57	33.71	33.75	185,176	-1.83(-5.15%)
Oct 27, 2009	36.01	36.74	35.23	35.58	173,996	-0.28(-0.78%)
Oct 26, 2009	36.42	37.26	35.49	35.86	199,042	-0.42(-1.15%)
Oct 23, 2009	36.36	36.46	36.03	36.28	112,407	-0.22(-0.59%)
Oct 22, 2009	36.83	36.93	35.90	36.49	314,812	+0.08(+0.22%)
Oct 21, 2009	36.15	37.14	36.04	36.41	161,855	+0.42(+1.15%)
Oct 20, 2009	36.00	36.11	35.78	36.00	239,815	-0.95(-2.57%)
Oct 19, 2009	37.54	37.67	36.81	36.94	172,802	-0.15(-0.41%)
Oct 16, 2009	37.33	37.69	36.94	37.10	151,996	-0.51(-1.35%)
Oct 15, 2009	36.68	37.64	36.24	37.60	175,672	+0.45(+1.22%)
Oct 14, 2009	37.02	37.38	36.72	37.15	142,660	+0.81(+2.24%)
Oct 13, 2009	36.83	36.83	35.99	36.34	163,332	-0.49(-1.32%)
Oct 12, 2009	37.09	37.13	36.50	36.83	107,208	+0.27(+0.74%)
Oct 09, 2009	36.67	36.90	36.16	36.56	128,044	-0.21(-0.57%)
Oct 08, 2009	36.61	36.98	36.40	36.76	86,863	+0.30(+0.82%)
Oct 07, 2009	36.18	36.72	35.79	36.46	160,732	+0.34(+0.95%)
Oct 06, 2009	35.76	36.74	35.38	36.12	194,719	+0.70(+1.99%)
Oct 05, 2009	35.07	35.55	34.78	35.42	187,271	+0.24(+0.69%)
Oct 02, 2009	34.78	35.47	34.50	35.17	217,009	-0.09(-0.26%)

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.