Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.67	36.45	36.45	36.45	218,428	-0.31(-0.85%)
Dec 30, 2009	36.73	37.03	36.73	36.77	91,855	-0.06(-0.16%)
Dec 29, 2009	36.74	36.89	36.62	36.82	161,089	+0.43(+1.18%)
Dec 28, 2009	36.72	36.77	36.29	36.40	81,418	+0.00(+0.00%)
Dec 24, 2009	36.34	36.44	36.18	36.40	37,623	+0.22(+0.62%)
Dec 23, 2009	36.18	36.24	35.87	36.17	120,221	+0.26(+0.73%)
Dec 22, 2009	36.26	36.33	35.75	35.91	121,083	-0.12(-0.32%)
Dec 21, 2009	35.78	36.20	35.78	36.03	296,443	+0.38(+1.08%)
Dec 18, 2009	36.47	36.47	35.54	35.64	339,656	-0.58(-1.60%)
Dec 17, 2009	36.38	36.53	36.19	36.22	189,344	-0.57(-1.56%)
Dec 16, 2009	36.94	36.98	36.62	36.80	283,529	-0.13(-0.35%)
Dec 15, 2009	36.77	36.98	36.62	36.93	857,408	-0.14(-0.37%)
Dec 14, 2009	36.77	37.08	36.74	37.06	226,335	+0.60(+1.65%)
Dec 11, 2009	35.58	36.56	35.58	36.46	1,186,408	+1.21(+3.44%)
Dec 10, 2009	35.27	35.37	34.98	35.25	201,360	+0.69(+1.99%)
Dec 09, 2009	34.35	34.61	34.17	34.56	148,392	+0.44(+1.27%)
Dec 08, 2009	34.28	34.55	34.10	34.13	191,650	-0.22(-0.63%)
Dec 07, 2009	34.65	34.98	34.29	34.34	135,149	-0.50(-1.44%)
Dec 04, 2009	35.14	35.14	34.65	34.85	202,349	+0.20(+0.58%)
Dec 03, 2009	35.23	35.28	34.61	34.65	185,434	-0.29(-0.84%)
Dec 02, 2009	35.03	35.18	34.76	34.94	242,741	-0.29(-0.81%)
Dec 01, 2009	35.12	35.28	34.60	35.23	258,698	+0.55(+1.59%)
Nov 30, 2009	34.05	34.68	33.86	34.67	470,433	+0.49(+1.43%)
Nov 27, 2009	33.63	34.41	33.56	34.19	94,490	-0.41(-1.18%)
Nov 25, 2009	34.46	34.62	34.17	34.60	112,195	+0.14(+0.40%)
Nov 24, 2009	34.38	34.52	34.19	34.46	501,096	-0.19(-0.54%)
Nov 23, 2009	35.05	35.23	34.57	34.65	148,066	+0.41(+1.19%)
Nov 20, 2009	34.36	34.42	33.91	34.24	150,162	-0.20(-0.58%)
Nov 19, 2009	34.50	34.57	33.98	34.44	222,688	-0.21(-0.60%)
Nov 18, 2009	34.56	35.06	34.51	34.65	93,660	-0.48(-1.37%)
Nov 17, 2009	35.30	35.66	34.95	35.13	117,306	-0.42(-1.19%)
Nov 16, 2009	35.41	35.70	35.27	35.55	88,135	+0.28(+0.79%)
Nov 13, 2009	35.09	35.36	34.93	35.27	102,547	+0.59(+1.69%)
Nov 12, 2009	34.84	35.03	34.59	34.68	114,277	-0.30(-0.86%)
Nov 11, 2009	34.80	35.98	34.35	34.98	76,037	-0.34(-0.95%)
Nov 10, 2009	35.33	35.54	35.23	35.32	130,741	+0.22(+0.61%)
Nov 09, 2009	34.22	35.18	34.18	35.10	180,463	+1.31(+3.88%)
Nov 06, 2009	33.69	33.95	33.61	33.79	96,461	-0.07(-0.21%)
Nov 05, 2009	33.53	33.89	33.51	33.86	162,330	+0.67(+2.01%)
Nov 04, 2009	33.27	33.41	33.09	33.20	111,740	+0.41(+1.25%)
Nov 03, 2009	31.61	32.85	31.54	32.79	221,029	+0.00(+0.00%)
Nov 02, 2009	33.26	33.47	32.56	32.79	186,806	-0.11(-0.33%)
Oct 30, 2009	33.44	33.54	32.85	32.90	218,362	-0.56(-1.67%)
Oct 29, 2009	33.48	33.56	33.09	33.46	187,793	+0.72(+2.19%)
Oct 28, 2009	33.10	33.35	32.58	32.74	316,744	-0.37(-1.10%)
Oct 27, 2009	33.55	33.67	33.08	33.10	200,233	-0.34(-1.01%)
Oct 26, 2009	33.72	33.82	33.43	33.44	181,698	-0.01(-0.02%)
Oct 23, 2009	33.69	33.74	33.43	33.45	244,876	-0.07(-0.21%)
Oct 22, 2009	33.67	33.67	33.30	33.52	220,022	+0.04(+0.13%)
Oct 21, 2009	33.67	33.81	33.40	33.48	306,891	-0.06(-0.19%)
Oct 20, 2009	33.68	33.74	33.48	33.54	223,164	-0.70(-2.05%)
Oct 19, 2009	34.50	34.50	34.14	34.24	278,250	+0.10(+0.29%)
Oct 16, 2009	33.71	34.23	33.63	34.14	203,959	-0.01(-0.02%)
Oct 15, 2009	34.09	34.22	33.96	34.15	214,891	-0.11(-0.33%)
Oct 14, 2009	34.00	34.37	33.82	34.27	355,388	+0.50(+1.49%)
Oct 13, 2009	33.60	34.05	33.41	33.76	397,942	+0.04(+0.11%)
Oct 12, 2009	33.66	33.81	33.24	33.73	194,624	+0.51(+1.53%)
Oct 09, 2009	33.32	33.60	33.08	33.22	382,389	-0.09(-0.28%)
Oct 08, 2009	33.38	33.46	33.23	33.31	210,101	+0.21(+0.63%)
Oct 07, 2009	33.23	33.30	32.95	33.10	208,574	-0.12(-0.37%)
Oct 06, 2009	32.78	33.26	32.60	33.23	226,082	+0.70(+2.14%)
Oct 05, 2009	32.56	32.67	32.04	32.53	313,184	-0.15(-0.46%)
Oct 02, 2009	32.44	32.88	32.42	32.68	195,139	-0.04(-0.11%)

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.