Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.37	32.22	32.22	32.22	764,172	-0.05(-0.17%)
Dec 30, 2009	32.34	32.34	32.20	32.27	496,818	-0.19(-0.59%)
Dec 29, 2009	32.68	32.68	32.35	32.46	1,918,347	+0.09(+0.28%)
Dec 28, 2009	32.62	32.62	32.30	32.37	588,324	+0.00(+0.00%)
Dec 24, 2009	32.17	32.43	32.17	32.37	115,087	+0.13(+0.40%)
Dec 23, 2009	32.30	32.30	32.00	32.24	231,773	+0.18(+0.57%)
Dec 22, 2009	32.13	32.13	31.88	32.06	692,522	-0.02(-0.05%)
Dec 21, 2009	32.07	32.18	31.92	32.07	158,582	+0.18(+0.57%)
Dec 18, 2009	32.03	32.04	31.57	31.89	131,838	+0.08(+0.26%)
Dec 17, 2009	31.85	32.00	31.74	31.81	114,001	-0.52(-1.60%)
Dec 16, 2009	32.28	32.52	32.28	32.33	302,834	+0.21(+0.64%)
Dec 15, 2009	32.13	32.32	32.07	32.12	301,665	-0.26(-0.80%)
Dec 14, 2009	32.41	32.49	32.22	32.38	95,597	+0.21(+0.66%)
Dec 11, 2009	32.11	32.27	32.05	32.17	200,401	+0.08(+0.24%)
Dec 10, 2009	32.18	32.20	31.98	32.09	99,348	+0.23(+0.72%)
Dec 09, 2009	31.80	31.98	31.66	31.86	1,440,831	-0.09(-0.29%)
Dec 08, 2009	32.19	32.19	31.80	31.95	153,124	-0.46(-1.41%)
Dec 07, 2009	32.37	32.61	32.32	32.41	91,947	-0.14(-0.44%)
Dec 04, 2009	32.94	32.95	32.26	32.55	70,489	+0.14(+0.45%)
Dec 03, 2009	32.78	32.94	32.38	32.41	698,587	-0.27(-0.82%)
Dec 02, 2009	32.62	32.83	32.51	32.68	932,589	+0.15(+0.47%)
Dec 01, 2009	32.27	32.62	32.27	32.52	178,603	+0.69(+2.15%)
Nov 30, 2009	31.88	32.02	31.62	31.84	580,572	+0.03(+0.10%)
Nov 27, 2009	31.31	32.01	31.30	31.81	80,060	-0.78(-2.38%)
Nov 25, 2009	32.52	32.59	32.36	32.59	40,139	+0.32(+0.99%)
Nov 24, 2009	32.41	32.41	31.96	32.27	387,241	-0.14(-0.42%)
Nov 23, 2009	32.26	32.64	32.26	32.40	292,229	+0.50(+1.55%)
Nov 20, 2009	31.90	31.95	31.72	31.91	195,797	-0.11(-0.33%)
Nov 19, 2009	32.26	32.26	31.78	32.01	66,444	-0.68(-2.07%)
Nov 18, 2009	32.68	32.69	32.42	32.69	154,435	+0.02(+0.07%)
Nov 17, 2009	32.61	32.68	32.34	32.67	102,835	-0.09(-0.28%)
Nov 16, 2009	32.59	32.91	32.52	32.76	160,275	+0.53(+1.65%)
Nov 13, 2009	32.00	32.30	31.84	32.23	237,755	+0.32(+1.00%)
Nov 12, 2009	32.06	32.35	31.82	31.91	105,057	-0.43(-1.34%)
Nov 11, 2009	32.39	32.61	32.19	32.34	949,204	+0.13(+0.40%)
Nov 10, 2009	32.13	32.26	31.88	32.21	96,792	-0.09(-0.28%)
Nov 09, 2009	32.00	32.30	31.89	32.30	114,081	+0.85(+2.71%)
Nov 06, 2009	31.28	31.51	31.15	31.45	60,302	+0.06(+0.19%)
Nov 05, 2009	30.97	31.39	30.97	31.39	52,848	+0.48(+1.55%)
Nov 04, 2009	30.80	31.19	30.80	30.91	1,229,448	+0.40(+1.32%)
Nov 03, 2009	30.30	30.60	30.14	30.51	60,917	-0.04(-0.12%)
Nov 02, 2009	30.51	30.86	30.15	30.54	98,402	+0.34(+1.11%)
Oct 30, 2009	30.98	31.14	30.18	30.21	163,345	-1.08(-3.46%)
Oct 29, 2009	30.79	31.34	30.67	31.29	127,877	+0.91(+2.98%)
Oct 28, 2009	31.03	31.08	30.30	30.38	953,692	-0.91(-2.90%)
Oct 27, 2009	31.56	31.56	31.24	31.29	130,296	-0.15(-0.48%)
Oct 26, 2009	31.88	32.23	31.38	31.44	188,585	-0.35(-1.10%)
Oct 23, 2009	31.98	32.43	31.77	31.79	39,073	-0.56(-1.72%)
Oct 22, 2009	32.03	32.42	31.80	32.35	49,197	+0.33(+1.02%)
Oct 21, 2009	32.04	32.53	32.01	32.02	134,438	-0.14(-0.45%)
Oct 20, 2009	31.98	32.46	31.98	32.17	104,886	-0.21(-0.64%)
Oct 19, 2009	32.23	32.43	32.05	32.37	164,537	+0.35(+1.09%)
Oct 16, 2009	31.95	32.07	31.77	32.02	105,695	-0.30(-0.92%)
Oct 15, 2009	32.03	32.32	32.01	32.32	162,122	+0.12(+0.38%)
Oct 14, 2009	32.19	32.20	31.93	32.20	717,414	+0.65(+2.05%)
Oct 13, 2009	31.68	31.68	31.36	31.55	282,009	+0.02(+0.07%)
Oct 12, 2009	31.77	31.83	31.51	31.53	240,729	-0.01(-0.02%)
Oct 09, 2009	31.44	31.53	31.36	31.53	64,104	+0.04(+0.12%)
Oct 08, 2009	31.47	31.62	31.27	31.50	246,465	+0.40(+1.30%)
Oct 07, 2009	31.08	31.11	30.87	31.09	382,905	+0.10(+0.32%)
Oct 06, 2009	30.89	31.19	30.79	30.99	1,100,926	+0.52(+1.70%)
Oct 05, 2009	30.20	30.52	30.11	30.47	72,291	+0.48(+1.60%)
Oct 02, 2009	29.76	30.23	29.71	29.99	222,251	-0.24(-0.81%)

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.