Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		35.17	35.17	35.17	0	-0.39(-1.10%)
Dec 30, 2009	35.28	35.56	35.28	35.56	575,217	+0.12(+0.34%)
Dec 29, 2009	35.42	35.52	35.30	35.44	439,879	-0.01(-0.03%)
Dec 28, 2009	35.25	35.45	35.10	35.45	435,531	+0.18(+0.51%)
Dec 24, 2009	35.42	35.46	35.20	35.27	203,385	-0.28(-0.79%)
Dec 23, 2009	35.32	35.55	35.08	35.55	581,897	+0.36(+1.02%)
Dec 22, 2009	34.97	35.26	34.87	35.19	489,810	+0.37(+1.06%)
Dec 21, 2009	34.57	35.07	34.55	34.82	854,012	+0.39(+1.13%)
Dec 18, 2009	34.43	34.57	34.20	34.43	1,750,342	-0.14(-0.40%)
Dec 17, 2009	34.99	35.00	34.41	34.57	831,336	-0.69(-1.96%)
Dec 16, 2009	35.37	35.81	35.19	35.26	899,076	-0.07(-0.20%)
Dec 15, 2009	34.93	35.67	34.80	35.33	836,401	+0.28(+0.80%)
Dec 14, 2009	35.05	35.10	34.38	35.05	793,355	+0.41(+1.18%)
Dec 11, 2009	34.48	34.68	34.15	34.64	1,276,146	+0.22(+0.64%)
Dec 10, 2009	33.99	34.56	33.91	34.42	878,682	+0.70(+2.08%)
Dec 09, 2009	33.74	33.79	33.39	33.72	741,223	-0.14(-0.41%)
Dec 08, 2009	34.02	34.35	33.63	33.86	983,427	-0.28(-0.82%)
Dec 07, 2009	34.27	34.54	34.04	34.14	588,394	-0.12(-0.35%)
Dec 04, 2009	34.14	34.50	33.97	34.26	1,150,201	+0.31(+0.91%)
Dec 03, 2009	33.92	34.64	33.91	33.95	886,995	-0.21(-0.61%)
Dec 02, 2009	33.81	34.21	33.62	34.16	747,812	+0.51(+1.52%)
Dec 01, 2009	33.46	33.85	33.44	33.65	1,002,227	+0.33(+0.99%)
Nov 30, 2009	33.24	33.36	32.88	33.32	1,145,611	+0.02(+0.06%)
Nov 27, 2009	33.03	33.57	33.02	33.30	416,703	-0.26(-0.77%)
Nov 25, 2009	33.62	33.91	33.51	33.56	622,606	-0.09(-0.27%)
Nov 24, 2009	33.25	33.72	33.05	33.65	1,256,789	+0.45(+1.36%)
Nov 23, 2009	32.99	33.58	32.88	33.20	981,217	+0.34(+1.03%)
Nov 20, 2009	32.94	33.00	32.68	32.86	1,113,566	-0.29(-0.87%)
Nov 19, 2009	33.48	33.66	33.02	33.15	1,154,234	-0.59(-1.75%)
Nov 18, 2009	33.66	33.86	33.49	33.74	813,329	-0.14(-0.41%)
Nov 17, 2009	34.17	34.25	33.72	33.88	1,051,994	-0.45(-1.31%)
Nov 16, 2009	33.91	34.46	33.90	34.33	789,667	+0.44(+1.30%)
Nov 13, 2009	33.70	34.02	33.60	33.89	920,566	+0.34(+1.01%)
Nov 12, 2009	33.95	34.03	33.50	33.55	1,154,150	-0.30(-0.89%)
Nov 11, 2009	33.83	34.01	33.66	33.85	1,160,706	+0.17(+0.50%)
Nov 10, 2009	33.96	34.09	33.54	33.68	1,400,384	-0.24(-0.71%)
Nov 09, 2009	33.62	33.93	33.32	33.92	972,191	+0.42(+1.25%)
Nov 06, 2009	33.67	33.67	33.14	33.50	1,044,346	-0.21(-0.62%)
Nov 05, 2009	33.15	33.98	33.14	33.71	963,985	+0.76(+2.31%)
Nov 04, 2009	32.71	33.37	32.30	32.95	1,415,826	+0.17(+0.52%)
Nov 03, 2009	33.00	33.54	32.58	32.78	2,659,601	-0.23(-0.70%)
Nov 02, 2009	32.79	33.07	32.77	33.01	2,092,991	+0.05(+0.15%)
Oct 30, 2009	33.88	34.29	32.75	32.96	4,193,734	-1.04(-3.06%)
Oct 29, 2009	34.20	34.88	33.76	34.00	2,431,020	-1.35(-3.82%)
Oct 28, 2009	35.97	36.14	35.25	35.35	1,112,431	-0.56(-1.56%)
Oct 27, 2009	36.13	36.80	35.80	35.91	1,490,535	+0.02(+0.06%)
Oct 26, 2009	36.01	36.76	35.86	35.89	1,333,445	-0.10(-0.28%)
Oct 23, 2009	36.05	36.67	35.87	35.99	1,076,589	-0.16(-0.44%)
Oct 22, 2009	35.67	36.24	35.46	36.15	818,327	+0.41(+1.15%)
Oct 21, 2009	36.17	36.40	35.68	35.74	1,057,412	-0.22(-0.61%)
Oct 20, 2009	35.92	36.56	35.83	35.96	727,023	-0.61(-1.67%)
Oct 19, 2009	35.93	36.62	35.66	36.57	1,161,066	+0.62(+1.72%)
Oct 16, 2009	35.86	36.07	35.37	35.95	993,218	-0.09(-0.25%)
Oct 15, 2009	35.67	36.09	35.55	36.04	688,235	+0.22(+0.61%)
Oct 14, 2009	35.40	35.82	35.21	35.82	726,763	+0.61(+1.73%)
Oct 13, 2009	35.09	35.31	34.99	35.21	540,092	-0.03(-0.09%)
Oct 12, 2009	35.31	35.66	35.03	35.24	945,488	-0.37(-1.04%)
Oct 09, 2009	35.41	35.72	35.17	35.61	674,900	+0.17(+0.48%)
Oct 08, 2009	34.98	35.66	34.83	35.44	1,768,205	+0.57(+1.63%)
Oct 07, 2009	34.59	34.89	34.46	34.87	596,895	+0.23(+0.66%)
Oct 06, 2009	33.95	35.00	33.70	34.64	1,599,067	+0.51(+1.49%)
Oct 05, 2009	33.81	34.13	33.29	34.13	966,394	+0.53(+1.58%)
Oct 02, 2009	33.66	33.80	33.48	33.60	671,028	-0.05(-0.15%)

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.