Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		34.80	34.80	34.80	0	-0.12(-0.34%)
Dec 30, 2009	34.91	35.00	34.75	34.92	11,205	+0.03(+0.09%)
Dec 29, 2009	35.15	35.15	34.52	34.89	22,118	+0.39(+1.13%)
Dec 24, 2009	35.00	35.09	34.50	34.50	22,503	-0.30(-0.86%)
Dec 23, 2009	33.84	35.00	33.84	34.80	25,704	+0.33(+0.96%)
Dec 22, 2009	34.14	34.48	33.54	34.47	23,964	+0.67(+1.98%)
Dec 21, 2009	33.50	34.00	33.24	33.80	22,924	+0.08(+0.24%)
Dec 18, 2009	33.75	33.93	33.24	33.72	25,181	+0.01(+0.03%)
Dec 17, 2009	33.58	34.03	33.58	33.71	16,259	-0.19(-0.56%)
Dec 16, 2009	34.94	34.94	33.75	33.90	82,849	-0.59(-1.71%)
Dec 15, 2009	34.99	35.00	34.34	34.49	18,903	-0.27(-0.78%)
Dec 14, 2009	34.26	35.00	34.52	34.76	30,591	+0.26(+0.75%)
Dec 11, 2009	33.60	34.50	33.60	34.50	17,281	+0.51(+1.50%)
Dec 10, 2009	32.86	33.99	32.86	33.99	52,245	+0.96(+2.91%)
Dec 09, 2009	32.56	33.03	32.56	33.03	16,017	+0.18(+0.55%)
Dec 08, 2009	32.87	32.91	32.43	32.85	31,937	+0.28(+0.86%)
Dec 07, 2009	32.91	32.92	32.37	32.57	21,447	-0.11(-0.34%)
Dec 04, 2009	33.30	33.33	32.51	32.68	36,596	-0.44(-1.33%)
Dec 03, 2009	33.41	33.41	32.68	33.12	39,218	-0.11(-0.33%)
Dec 02, 2009	32.71	33.35	32.54	33.23	32,706	+0.52(+1.59%)
Dec 01, 2009	32.94	33.00	32.51	32.71	46,387	-0.22(-0.67%)
Nov 30, 2009	32.51	32.93	32.28	32.93	120,995	+0.42(+1.29%)
Nov 27, 2009	32.48	32.65	32.32	32.51	44,582	-0.02(-0.06%)
Nov 26, 2009	32.68	32.71	32.45	32.53	55,163	-0.12(-0.37%)
Nov 25, 2009	32.65	32.83	32.45	32.65	83,394	-0.04(-0.12%)
Nov 24, 2009	32.66	32.99	32.24	32.69	33,642	-0.11(-0.34%)
Nov 23, 2009	32.99	32.99	32.41	32.80	47,346	+0.60(+1.86%)
Nov 20, 2009	32.49	32.50	31.79	32.20	46,218	+0.10(+0.31%)
Nov 19, 2009	32.10	32.64	32.00	32.10	40,376	+0.01(+0.03%)
Nov 18, 2009	32.40	32.46	31.88	32.09	71,579	-0.24(-0.74%)
Nov 17, 2009	32.09	32.45	32.00	32.33	79,055	+0.52(+1.63%)
Nov 16, 2009	32.14	32.55	31.81	31.81	44,748	+0.00(+0.00%)
Nov 13, 2009	32.30	32.69	31.71	31.81	81,375	-0.15(-0.47%)
Nov 12, 2009	30.85	32.33	30.85	31.96	122,529	+1.40(+4.58%)
Nov 11, 2009	30.11	30.83	29.91	30.56	68,597	+0.61(+2.04%)
Nov 10, 2009	30.50	30.52	29.75	29.95	64,718	-0.51(-1.67%)
Nov 09, 2009	30.28	30.80	30.10	30.46	58,257	+0.01(+0.03%)
Nov 06, 2009	30.51	30.80	30.26	30.45	26,944	-0.33(-1.07%)
Nov 05, 2009	29.76	30.88	29.76	30.78	35,664	+0.61(+2.02%)
Nov 04, 2009	30.50	30.91	29.30	30.17	122,944	-0.11(-0.36%)
Nov 03, 2009	30.85	30.85	30.08	30.28	65,262	-1.03(-3.29%)
Nov 02, 2009	32.00	32.00	31.24	31.31	41,300	-0.55(-1.73%)
Oct 30, 2009	31.89	32.00	31.30	31.86	40,903	-0.14(-0.44%)
Oct 29, 2009	31.02	32.00	30.85	32.00	35,991	+0.75(+2.40%)
Oct 28, 2009	32.48	32.48	30.95	31.25	39,147	-0.80(-2.50%)
Oct 27, 2009	32.18	32.18	30.37	32.05	96,369	+0.11(+0.34%)
Oct 26, 2009	33.40	33.41	31.48	31.94	37,328	-1.50(-4.49%)
Oct 23, 2009	33.97	33.74	33.44	33.44	26,271	-0.06(-0.18%)
Oct 22, 2009	34.00	34.00	33.31	33.50	29,495	-0.35(-1.03%)
Oct 21, 2009	33.99	34.00	33.85	33.85	27,100	-0.06(-0.18%)
Oct 20, 2009	34.10	34.10	33.90	33.91	74,152	-0.19(-0.56%)
Oct 19, 2009	33.89	34.10	33.70	34.10	135,265	+0.35(+1.04%)
Oct 16, 2009	34.00	34.00	33.75	33.75	22,086	-0.24(-0.71%)
Oct 15, 2009	33.90	34.02	33.75	33.99	33,685	-0.01(-0.03%)
Oct 14, 2009	33.99	34.00	33.69	34.00	36,880	+0.28(+0.83%)
Oct 13, 2009	33.90	34.00	33.40	33.72	27,417	+0.02(+0.06%)
Oct 09, 2009	33.26	33.70	33.26	33.70	25,458	-0.01(-0.03%)
Oct 08, 2009	33.94	33.95	33.33	33.71	36,517	-0.17(-0.50%)
Oct 07, 2009	33.87	33.95	33.46	33.88	8,524	+0.74(+2.23%)
Oct 06, 2009	33.00	33.39	32.80	33.14	36,244	+0.54(+1.66%)
Oct 05, 2009	32.50	32.75	32.45	32.60	40,776	-0.11(-0.34%)
Oct 02, 2009	32.33	32.83	32.16	32.71	12,779	-0.16(-0.49%)

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.