Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	42.24	42.10	42.10	42.10	41,100	-0.03(-0.07%)
Dec 30, 2009	42.40	42.87	41.15	42.13	57,171	-0.77(-1.79%)
Dec 29, 2009	43.67	43.85	42.25	42.90	27,833	-0.79(-1.81%)
Dec 28, 2009	44.00	44.93	43.35	43.69	53,828	+0.58(+1.35%)
Dec 24, 2009	42.53	43.11	42.07	43.11	13,106	+1.06(+2.52%)
Dec 23, 2009	41.23	42.41	41.23	42.05	24,224	+0.82(+1.99%)
Dec 22, 2009	41.33	41.54	40.41	41.23	97,499	-0.06(-0.15%)
Dec 21, 2009	40.43	41.98	40.09	41.29	64,867	+1.40(+3.51%)
Dec 18, 2009	39.98	40.50	38.12	39.89	111,675	+0.35(+0.89%)
Dec 17, 2009	39.58	39.73	38.69	39.54	74,190	+0.49(+1.25%)
Dec 16, 2009	36.45	39.70	36.39	39.05	184,655	+3.05(+8.47%)
Dec 15, 2009	35.06	36.57	35.00	36.00	83,926	+0.77(+2.19%)
Dec 14, 2009	34.65	35.25	34.50	35.23	67,543	+0.23(+0.66%)
Dec 11, 2009	34.26	35.00	34.10	35.00	41,494	+0.74(+2.16%)
Dec 10, 2009	34.76	34.84	34.11	34.26	31,460	-0.30(-0.87%)
Dec 09, 2009	34.19	34.67	34.09	34.56	24,770	+0.49(+1.44%)
Dec 08, 2009	34.51	34.51	34.05	34.07	10,858	-0.42(-1.22%)
Dec 07, 2009	34.90	34.94	34.40	34.49	29,621	-0.03(-0.09%)
Dec 04, 2009	34.09	34.97	34.00	34.52	29,451	+0.92(+2.74%)
Dec 03, 2009	35.00	35.00	33.49	33.60	25,754	-1.25(-3.59%)
Dec 02, 2009	34.45	35.36	34.45	34.85	18,554	+0.32(+0.93%)
Dec 01, 2009	34.73	34.80	33.87	34.53	65,522	-0.06(-0.17%)
Nov 30, 2009	33.76	34.68	33.21	34.59	49,925	+0.96(+2.85%)
Nov 27, 2009	34.00	35.00	33.62	33.63	21,193	-1.04(-3.00%)
Nov 25, 2009	35.01	35.02	34.52	34.67	15,370	-0.32(-0.91%)
Nov 24, 2009	35.16	35.25	34.61	34.99	17,505	+0.01(+0.03%)
Nov 23, 2009	34.83	35.43	34.66	34.98	32,162	+0.40(+1.16%)
Nov 20, 2009	34.63	34.84	34.26	34.58	24,723	-0.32(-0.92%)
Nov 19, 2009	34.91	34.96	34.43	34.90	30,567	-0.10(-0.29%)
Nov 18, 2009	34.95	35.00	34.32	35.00	20,889	+0.19(+0.55%)
Nov 17, 2009	34.75	34.88	34.55	34.81	19,842	+0.06(+0.17%)
Nov 16, 2009	34.58	35.05	34.43	34.75	37,813	+0.75(+2.21%)
Nov 13, 2009	34.65	34.76	33.56	34.00	37,491	-0.06(-0.18%)
Nov 12, 2009	34.55	35.01	34.04	34.06	45,519	-0.43(-1.25%)
Nov 11, 2009	34.25	34.61	34.25	34.49	29,083	+0.63(+1.86%)
Nov 10, 2009	34.35	35.12	33.71	33.86	64,049	-0.53(-1.54%)
Nov 09, 2009	34.70	34.89	34.20	34.39	38,624	+0.26(+0.76%)
Nov 06, 2009	33.83	34.44	33.46	34.13	11,344	+0.13(+0.38%)
Nov 05, 2009	34.46	34.48	33.81	34.00	50,422	-0.35(-1.02%)
Nov 04, 2009	34.63	34.63	34.00	34.35	28,296	-0.26(-0.75%)
Nov 03, 2009	34.45	34.68	34.18	34.61	20,538	-0.13(-0.37%)
Nov 02, 2009	33.85	34.74	33.02	34.74	68,320	+0.37(+1.08%)
Oct 30, 2009	34.65	34.88	33.86	34.37	39,139	-0.59(-1.69%)
Oct 29, 2009	34.77	35.33	34.36	34.96	26,605	+0.22(+0.63%)
Oct 28, 2009	34.94	35.73	34.54	34.74	39,345	-0.26(-0.74%)
Oct 27, 2009	36.00	36.04	35.00	35.00	34,228	-1.10(-3.05%)
Oct 26, 2009	36.72	36.94	36.10	36.10	11,670	-0.51(-1.39%)
Oct 23, 2009	36.91	36.96	36.13	36.61	18,391	+0.04(+0.11%)
Oct 22, 2009	35.64	37.00	35.51	36.57	19,568	+0.68(+1.89%)
Oct 21, 2009	36.04	36.82	35.64	35.89	18,544	-0.33(-0.91%)
Oct 20, 2009	36.00	36.74	35.94	36.22	20,233	-0.54(-1.47%)
Oct 19, 2009	36.16	37.00	35.42	36.76	21,622	+0.80(+2.22%)
Oct 16, 2009	36.40	37.00	35.57	35.96	14,673	-0.54(-1.48%)
Oct 15, 2009	36.15	36.50	35.59	36.50	22,589	+0.19(+0.52%)
Oct 14, 2009	36.05	36.42	35.48	36.31	34,215	+0.47(+1.31%)
Oct 13, 2009	35.49	35.89	35.13	35.84	21,583	+0.49(+1.39%)
Oct 12, 2009	35.90	36.50	35.28	35.35	24,496	+0.05(+0.14%)
Oct 09, 2009	35.31	35.80	34.93	35.30	45,281	+0.08(+0.23%)
Oct 08, 2009	35.50	36.22	35.17	35.22	33,529	+0.13(+0.37%)
Oct 07, 2009	34.24	35.21	34.24	35.09	29,449	+0.84(+2.45%)
Oct 06, 2009	34.30	34.51	33.53	34.25	75,157	+0.23(+0.68%)
Oct 05, 2009	32.48	34.30	32.41	34.02	73,604	+1.82(+5.65%)
Oct 02, 2009	30.96	32.40	30.69	32.20	61,063	+1.24(+4.01%)

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.