Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.26	37.83	37.83	37.83	57,067	-0.37(-0.98%)
Dec 30, 2009	37.80	38.30	37.68	38.20	68,531	+0.40(+1.06%)
Dec 29, 2009	38.15	38.15	37.64	37.80	46,540	+0.17(+0.46%)
Dec 28, 2009	37.50	37.75	37.46	37.63	68,529	+0.23(+0.63%)
Dec 24, 2009	37.61	37.61	37.39	37.39	152,079	+0.06(+0.17%)
Dec 23, 2009	37.41	37.41	37.01	37.33	54,481	+0.15(+0.39%)
Dec 22, 2009	37.52	37.52	37.18	37.19	339,348	-0.38(-1.02%)
Dec 21, 2009	37.29	37.59	37.16	37.57	79,366	+0.14(+0.39%)
Dec 18, 2009	37.51	37.51	36.81	37.42	152,324	+0.12(+0.33%)
Dec 17, 2009	36.91	37.38	36.88	37.30	104,968	-0.14(-0.37%)
Dec 16, 2009	37.84	37.84	37.36	37.44	292,736	+0.04(+0.11%)
Dec 15, 2009	37.33	37.56	37.33	37.40	177,378	-0.13(-0.35%)
Dec 14, 2009	37.22	37.69	37.09	37.53	308,492	+0.20(+0.53%)
Dec 11, 2009	36.99	37.33	36.68	37.33	218,579	+0.87(+2.38%)
Dec 10, 2009	36.41	36.61	36.20	36.46	142,458	+0.71(+1.98%)
Dec 09, 2009	35.33	35.75	35.33	35.75	94,251	+0.36(+1.01%)
Dec 08, 2009	35.41	35.78	34.95	35.39	285,448	-0.29(-0.82%)
Dec 07, 2009	35.92	35.97	35.69	35.69	37,231	-0.24(-0.66%)
Dec 04, 2009	35.88	36.06	35.66	35.92	70,348	+0.36(+1.01%)
Dec 03, 2009	35.68	36.19	35.49	35.57	41,498	-0.07(-0.19%)
Dec 02, 2009	36.17	36.17	35.61	35.64	150,310	-0.38(-1.05%)
Dec 01, 2009	35.79	36.08	35.56	36.01	355,686	+0.65(+1.83%)
Nov 30, 2009	35.26	35.44	34.78	35.37	100,477	+0.11(+0.31%)
Nov 27, 2009	34.92	35.27	34.07	35.26	65,966	-0.30(-0.85%)
Nov 25, 2009	35.54	35.72	35.10	35.56	51,286	+0.14(+0.39%)
Nov 24, 2009	35.29	35.56	35.15	35.42	84,227	-0.13(-0.37%)
Nov 23, 2009	35.54	36.17	35.46	35.55	110,980	+0.25(+0.70%)
Nov 20, 2009	35.09	35.74	34.62	35.31	104,085	+0.14(+0.41%)
Nov 19, 2009	34.88	35.16	34.51	35.16	66,071	-0.34(-0.97%)
Nov 18, 2009	35.84	36.05	35.37	35.50	153,047	-0.14(-0.41%)
Nov 17, 2009	36.12	36.30	35.57	35.65	72,917	-0.41(-1.13%)
Nov 16, 2009	36.08	36.19	35.83	36.06	303,959	+0.30(+0.85%)
Nov 13, 2009	35.67	35.83	35.55	35.75	106,863	+0.42(+1.19%)
Nov 12, 2009	35.61	35.61	35.11	35.33	328,372	-0.24(-0.68%)
Nov 11, 2009	36.19	36.19	35.53	35.57	210,851	-0.39(-1.07%)
Nov 10, 2009	35.71	36.07	35.70	35.96	313,830	+0.21(+0.60%)
Nov 09, 2009	35.39	35.86	35.09	35.75	199,263	+0.98(+2.81%)
Nov 06, 2009	34.12	34.77	34.12	34.77	54,709	+0.14(+0.42%)
Nov 05, 2009	34.40	34.70	34.29	34.62	135,225	+0.78(+2.30%)
Nov 04, 2009	34.10	34.10	33.70	33.85	132,072	+0.54(+1.63%)
Nov 03, 2009	32.91	33.30	32.51	33.30	115,808	-0.03(-0.08%)
Nov 02, 2009	33.94	33.94	33.19	33.33	74,881	+0.22(+0.67%)
Oct 30, 2009	34.25	34.25	33.03	33.11	165,019	-1.11(-3.24%)
Oct 29, 2009	33.80	34.22	33.66	34.22	376,240	+0.77(+2.30%)
Oct 28, 2009	33.99	34.01	33.42	33.45	160,037	-0.55(-1.62%)
Oct 27, 2009	34.31	34.38	34.00	34.00	56,659	-0.21(-0.62%)
Oct 26, 2009	34.73	34.95	34.07	34.21	65,149	-0.39(-1.11%)
Oct 23, 2009	34.71	34.73	34.51	34.60	101,154	+0.22(+0.64%)
Oct 22, 2009	34.25	34.40	34.07	34.38	61,781	+0.33(+0.97%)
Oct 21, 2009	34.13	34.40	34.04	34.05	202,262	-0.25(-0.74%)
Oct 20, 2009	34.07	34.31	34.07	34.30	122,053	+0.10(+0.28%)
Oct 19, 2009	34.00	34.36	33.96	34.20	163,264	+0.42(+1.24%)
Oct 16, 2009	33.44	33.92	33.44	33.78	166,848	+0.01(+0.04%)
Oct 15, 2009	33.42	33.88	33.42	33.77	112,832	-0.08(-0.22%)
Oct 14, 2009	34.10	34.14	33.56	33.85	101,703	+0.21(+0.63%)
Oct 13, 2009	33.63	33.64	33.34	33.63	54,342	+0.08(+0.25%)
Oct 12, 2009	33.60	33.65	33.18	33.55	49,048	+0.32(+0.95%)
Oct 09, 2009	33.13	33.23	32.89	33.23	57,192	+0.14(+0.42%)
Oct 08, 2009	33.26	33.51	33.04	33.10	188,794	+0.22(+0.67%)
Oct 07, 2009	33.12	33.12	32.86	32.88	94,015	+0.00(+0.00%)
Oct 06, 2009	32.91	33.02	32.61	32.88	214,382	+0.37(+1.14%)
Oct 05, 2009	32.27	32.55	32.20	32.50	65,662	+0.18(+0.55%)
Oct 02, 2009	31.90	32.47	31.59	32.33	92,969	-0.09(-0.28%)

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.