Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.15	43.03	43.03	43.03	66,755	-0.01(-0.02%)
Dec 30, 2009	43.04	43.65	42.67	43.04	67,839	-0.06(-0.13%)
Dec 29, 2009	42.69	43.18	42.51	43.10	81,607	-0.35(-0.82%)
Dec 28, 2009	41.39	44.07	37.62	43.45	43,069	-0.33(-0.75%)
Dec 24, 2009	43.27	43.94	43.27	43.78	36,474	+0.67(+1.54%)
Dec 23, 2009	41.47	43.23	41.47	43.11	118,112	+1.63(+3.93%)
Dec 22, 2009	41.44	41.65	41.16	41.48	45,650	+0.24(+0.58%)
Dec 21, 2009	40.80	41.61	40.80	41.24	93,869	+0.54(+1.34%)
Dec 18, 2009	40.13	40.74	39.73	40.70	300,394	+0.65(+1.62%)
Dec 17, 2009	39.49	40.11	38.92	40.05	107,423	+0.71(+1.81%)
Dec 16, 2009	35.89	40.19	35.02	39.33	97,951	-0.22(-0.57%)
Dec 15, 2009	39.99	40.06	39.41	39.56	93,511	-0.58(-1.43%)
Dec 14, 2009	39.09	40.22	39.09	40.13	105,469	+1.38(+3.56%)
Dec 11, 2009	37.76	38.76	37.66	38.76	150,799	+1.13(+2.99%)
Dec 10, 2009	37.92	38.21	37.18	37.63	174,172	-0.11(-0.29%)
Dec 09, 2009	37.70	37.81	37.16	37.74	98,410	+0.68(+1.83%)
Dec 08, 2009	37.49	37.71	37.03	37.06	74,858	-0.50(-1.32%)
Dec 07, 2009	37.79	38.10	37.26	37.56	108,829	-0.19(-0.51%)
Dec 04, 2009	37.66	38.07	37.34	37.75	107,093	+0.55(+1.48%)
Dec 03, 2009	37.68	37.96	37.13	37.20	131,560	-0.46(-1.22%)
Dec 02, 2009	36.89	37.68	36.89	37.66	117,807	+0.69(+1.86%)
Dec 01, 2009	36.93	37.44	36.36	36.97	223,340	+0.26(+0.72%)
Nov 30, 2009	35.85	37.03	35.51	36.71	182,012	+0.83(+2.31%)
Nov 27, 2009	36.38	36.64	35.88	35.88	36,644	-1.28(-3.46%)
Nov 25, 2009	37.50	37.66	36.64	37.16	40,066	-0.28(-0.74%)
Nov 24, 2009	37.39	37.44	36.79	37.44	94,247	+0.09(+0.24%)
Nov 23, 2009	36.99	37.41	36.93	37.35	62,819	+0.35(+0.96%)
Nov 20, 2009	36.75	37.11	36.53	36.99	40,233	-0.11(-0.29%)
Nov 19, 2009	36.69	37.10	36.35	37.10	104,504	+0.22(+0.61%)
Nov 18, 2009	36.75	36.88	36.59	36.88	63,138	+0.15(+0.41%)
Nov 17, 2009	36.66	36.74	36.33	36.73	54,348	+0.08(+0.22%)
Nov 16, 2009	35.96	36.65	35.66	36.65	119,406	+1.15(+3.24%)
Nov 13, 2009	35.11	35.63	34.77	35.50	55,732	+0.70(+2.02%)
Nov 12, 2009	35.33	35.55	34.68	34.80	87,117	-0.59(-1.67%)
Nov 11, 2009	35.52	35.87	35.33	35.39	50,516	+0.05(+0.13%)
Nov 10, 2009	35.50	35.79	34.88	35.34	65,555	-0.32(-0.91%)
Nov 09, 2009	35.30	36.35	35.30	35.66	141,050	+0.08(+0.22%)
Nov 06, 2009	35.65	36.18	35.04	35.58	136,969	-0.26(-0.73%)
Nov 05, 2009	33.58	36.05	33.58	35.84	114,013	+2.54(+7.62%)
Nov 04, 2009	33.68	34.11	33.11	33.31	161,244	-0.34(-1.01%)
Nov 03, 2009	33.68	34.11	33.45	33.65	115,358	-0.12(-0.36%)
Nov 02, 2009	34.36	34.89	33.37	33.77	160,826	-0.48(-1.40%)
Oct 30, 2009	35.19	35.25	33.57	34.25	125,656	-1.08(-3.04%)
Oct 29, 2009	35.32	35.65	34.93	35.32	64,192	+0.11(+0.32%)
Oct 28, 2009	35.69	35.95	35.17	35.21	76,855	-0.43(-1.19%)
Oct 27, 2009	36.08	36.32	35.63	35.63	55,376	-0.28(-0.77%)
Oct 26, 2009	36.19	36.73	35.82	35.91	76,393	-0.17(-0.46%)
Oct 23, 2009	35.92	36.25	35.76	36.08	78,178	-0.11(-0.31%)
Oct 22, 2009	35.58	36.54	35.58	36.19	79,058	+0.64(+1.81%)
Oct 21, 2009	36.30	36.38	35.32	35.54	85,302	-0.77(-2.13%)
Oct 20, 2009	35.90	36.32	35.76	36.32	68,959	+0.09(+0.26%)
Oct 19, 2009	35.65	36.28	35.65	36.22	75,028	+0.30(+0.82%)
Oct 16, 2009	35.67	36.08	35.67	35.93	41,139	-0.12(-0.34%)
Oct 15, 2009	35.87	36.05	35.70	36.05	59,032	+0.05(+0.13%)
Oct 14, 2009	35.78	36.05	35.50	36.00	63,138	+0.23(+0.64%)
Oct 13, 2009	35.95	35.99	35.17	35.77	75,228	-0.13(-0.35%)
Oct 12, 2009	35.63	36.40	35.46	35.90	79,081	+0.25(+0.71%)
Oct 09, 2009	35.48	35.67	35.32	35.65	69,512	+0.18(+0.50%)
Oct 08, 2009	35.26	35.53	35.18	35.47	81,069	+0.37(+1.04%)
Oct 07, 2009	34.98	35.40	34.86	35.10	58,653	+0.12(+0.34%)
Oct 06, 2009	34.44	34.98	34.35	34.98	85,051	+0.65(+1.91%)
Oct 05, 2009	34.41	34.50	34.08	34.33	52,754	+0.18(+0.53%)
Oct 02, 2009	33.35	34.30	33.32	34.15	88,541	+0.61(+1.83%)

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.