Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	36.31	36.39	36.39	36.39	20,700	+0.69(+1.93%)
Dec 30, 2009	35.31	36.30	35.00	35.70	2,362	+0.55(+1.56%)
Dec 29, 2009	36.65	36.65	34.56	35.15	8,301	-1.39(-3.80%)
Dec 28, 2009	35.76	37.30	35.73	36.54	5,892	+1.14(+3.22%)
Dec 24, 2009	35.02	35.40	35.02	35.40	346	-0.24(-0.67%)
Dec 23, 2009	36.25	36.50	35.09	35.64	2,453	+0.49(+1.39%)
Dec 22, 2009	35.67	35.93	35.00	35.15	6,246	-1.51(-4.12%)
Dec 21, 2009	35.17	37.21	35.17	36.66	4,137	+1.86(+5.34%)
Dec 18, 2009	36.43	37.51	34.80	34.80	5,670	-2.60(-6.95%)
Dec 17, 2009	36.34	37.63	36.00	37.40	6,434	-0.02(-0.05%)
Dec 16, 2009	36.65	37.53	36.65	37.42	5,546	+0.22(+0.59%)
Dec 15, 2009	35.69	37.65	35.69	37.20	7,615	+0.76(+2.09%)
Dec 14, 2009	37.56	38.74	35.78	36.44	3,627	+0.00(+0.00%)
Dec 11, 2009	36.88	36.88	36.27	36.44	6,199	+0.10(+0.28%)
Dec 10, 2009	35.87	36.93	34.41	36.34	14,365	+1.06(+3.00%)
Dec 09, 2009	34.56	35.28	34.50	35.28	2,381	+0.63(+1.82%)
Dec 08, 2009	36.06	36.07	34.59	34.65	4,168	-2.08(-5.66%)
Dec 07, 2009	36.88	37.44	36.12	36.73	5,203	+0.47(+1.30%)
Dec 04, 2009	35.58	36.31	35.22	36.26	1,806	+0.48(+1.34%)
Dec 03, 2009	36.30	36.60	35.72	35.78	3,854	-0.52(-1.43%)
Dec 02, 2009	36.45	36.45	35.50	36.30	2,600	-0.15(-0.41%)
Dec 01, 2009	34.31	36.90	33.76	36.45	14,843	+1.74(+5.01%)
Nov 30, 2009	35.08	35.08	34.07	34.71	4,091	+0.56(+1.64%)
Nov 27, 2009	35.61	36.02	34.15	34.15	3,802	-0.74(-2.12%)
Nov 25, 2009	34.37	35.01	34.21	34.89	3,726	-0.01(-0.03%)
Nov 24, 2009	34.92	35.75	34.46	34.90	4,080	-1.54(-4.23%)
Nov 23, 2009	35.15	36.57	34.16	36.44	3,994	+0.57(+1.59%)
Nov 20, 2009	33.80	36.21	32.99	35.87	4,722	+2.10(+6.22%)
Nov 19, 2009	35.22	35.22	33.77	33.77	4,936	-1.38(-3.93%)
Nov 18, 2009	33.83	35.53	33.33	35.15	13,418	+0.77(+2.24%)
Nov 17, 2009	33.91	35.11	33.91	34.38	1,329	+0.08(+0.23%)
Nov 16, 2009	33.03	34.63	33.00	34.30	17,413	+0.57(+1.69%)
Nov 13, 2009	33.73	33.73	33.73	33.73	371	+0.00(+0.00%)
Nov 12, 2009	33.30	33.73	33.30	33.73	437	+0.19(+0.57%)
Nov 11, 2009	33.32	33.69	31.76	33.54	3,700	-0.57(-1.67%)
Nov 10, 2009	33.49	34.16	33.49	34.11	2,000	+0.62(+1.85%)
Nov 09, 2009	33.63	34.96	32.60	33.49	12,260	+0.55(+1.67%)
Nov 06, 2009	34.35	34.58	32.94	32.94	1,301	-1.85(-5.32%)
Nov 05, 2009	34.25	34.96	34.25	34.79	2,541	+0.15(+0.43%)
Nov 04, 2009	34.84	34.85	33.84	34.64	6,274	+0.53(+1.55%)
Nov 03, 2009	31.36	34.11	30.55	34.11	3,563	+2.60(+8.25%)
Nov 02, 2009	30.23	31.51	30.23	31.51	6,303	+0.66(+2.14%)
Oct 30, 2009	31.01	31.79	30.45	30.85	23,908	-0.79(-2.50%)
Oct 29, 2009	31.50	32.05	30.52	31.64	10,986	+0.64(+2.06%)
Oct 28, 2009	30.28	32.17	29.10	31.00	10,380	+0.53(+1.74%)
Oct 27, 2009	30.60	30.71	29.98	30.47	1,984	-1.20(-3.79%)
Oct 26, 2009	31.87	31.87	31.39	31.67	500	-0.04(-0.13%)
Oct 23, 2009	32.16	32.40	31.50	31.71	12,985	-0.43(-1.34%)
Oct 22, 2009	31.14	32.16	28.61	32.14	7,560	+0.97(+3.11%)
Oct 21, 2009	31.02	32.08	31.02	31.17	2,279	-0.85(-2.65%)
Oct 20, 2009	30.48	32.66	30.39	32.02	4,877	+0.93(+2.99%)
Oct 19, 2009	29.07	31.77	29.07	31.09	1,485	-0.38(-1.21%)
Oct 16, 2009	31.50	31.95	30.86	31.47	3,373	+0.21(+0.67%)
Oct 15, 2009	31.74	31.74	29.78	31.26	1,326	-0.97(-3.01%)
Oct 14, 2009	31.70	32.51	31.21	32.23	5,456	+1.18(+3.80%)
Oct 13, 2009	29.33	31.78	29.33	31.05	19,065	+1.35(+4.55%)
Oct 12, 2009	29.60	30.32	29.50	29.70	8,004	-1.26(-4.07%)
Oct 09, 2009	29.75	31.31	29.53	30.96	5,311	+1.43(+4.84%)
Oct 08, 2009	31.00	31.57	29.06	29.53	8,061	-1.16(-3.78%)
Oct 07, 2009	30.00	30.73	29.28	30.69	13,367	-0.52(-1.67%)
Oct 06, 2009	29.97	31.21	28.18	31.21	18,594	+2.17(+7.47%)
Oct 05, 2009	28.47	29.04	28.26	29.04	3,808	-0.83(-2.78%)
Oct 02, 2009	28.08	29.87	27.02	29.87	7,544	+0.46(+1.56%)

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.