Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.81	32.73	32.73	32.73	88,557	+0.01(+0.02%)
Dec 30, 2009	32.63	32.81	32.31	32.73	279,338	+0.00(+0.00%)
Dec 29, 2009	32.97	32.97	32.54	32.73	76,738	-0.13(-0.40%)
Dec 28, 2009	32.92	32.95	32.68	32.86	81,705	+0.02(+0.06%)
Dec 24, 2009	32.44	32.88	32.44	32.84	77,735	+0.32(+0.97%)
Dec 23, 2009	32.57	33.06	32.43	32.52	241,326	-0.07(-0.21%)
Dec 22, 2009	32.40	32.62	32.35	32.59	223,353	+0.20(+0.62%)
Dec 21, 2009	32.41	32.59	32.31	32.39	234,830	-0.02(-0.06%)
Dec 18, 2009	32.23	32.48	32.03	32.41	136,957	+0.21(+0.66%)
Dec 17, 2009	32.39	32.79	32.14	32.20	104,076	-0.59(-1.79%)
Dec 16, 2009	32.60	33.12	32.57	32.78	112,637	+0.14(+0.42%)
Dec 15, 2009	32.48	32.82	32.37	32.64	102,045	-0.19(-0.57%)
Dec 14, 2009	32.64	32.88	32.25	32.83	71,504	+0.36(+1.12%)
Dec 11, 2009	32.22	32.58	32.08	32.46	166,213	+0.19(+0.60%)
Dec 10, 2009	32.62	32.62	32.18	32.27	97,188	-0.25(-0.76%)
Dec 09, 2009	32.30	32.63	32.27	32.52	241,330	+0.15(+0.47%)
Dec 08, 2009	31.98	32.55	31.98	32.37	128,139	+0.23(+0.71%)
Dec 07, 2009	32.16	32.46	32.00	32.14	48,665	-0.20(-0.62%)
Dec 04, 2009	32.17	32.45	31.58	32.34	110,240	+0.47(+1.47%)
Dec 03, 2009	32.37	32.59	31.87	31.87	100,181	-0.33(-1.03%)
Dec 02, 2009	32.24	32.72	32.08	32.20	74,735	+0.01(+0.04%)
Dec 01, 2009	32.19	32.35	31.67	32.19	141,778	+0.17(+0.54%)
Nov 30, 2009	31.33	32.19	30.86	32.02	254,091	+0.64(+2.04%)
Nov 27, 2009	31.07	31.72	30.56	31.38	89,681	-0.29(-0.91%)
Nov 25, 2009	31.78	31.89	31.62	31.66	277,168	-0.09(-0.28%)
Nov 24, 2009	31.83	31.93	31.38	31.75	157,452	+0.03(+0.11%)
Nov 23, 2009	31.20	32.00	31.04	31.72	112,570	+0.70(+2.27%)
Nov 20, 2009	30.71	31.12	30.65	31.02	106,763	+0.18(+0.58%)
Nov 19, 2009	31.00	31.29	30.69	30.84	127,436	-0.42(-1.34%)
Nov 18, 2009	31.31	31.33	30.84	31.26	115,075	+0.03(+0.11%)
Nov 17, 2009	28.59	31.22	28.59	31.22	132,008	+0.87(+2.86%)
Nov 16, 2009	29.88	30.82	29.64	30.36	119,944	+0.56(+1.90%)
Nov 13, 2009	29.84	30.09	29.45	29.79	80,993	+0.21(+0.72%)
Nov 12, 2009	29.98	30.36	29.54	29.58	90,495	-0.61(-2.01%)
Nov 11, 2009	30.51	30.98	30.02	30.18	160,396	+0.02(+0.07%)
Nov 10, 2009	30.51	30.74	29.92	30.16	243,850	-0.59(-1.93%)
Nov 09, 2009	30.34	30.76	30.08	30.76	273,685	+0.85(+2.86%)
Nov 06, 2009	29.66	30.05	29.34	29.90	104,211	+0.12(+0.39%)
Nov 05, 2009	29.16	29.78	28.90	29.78	150,113	+0.79(+2.73%)
Nov 04, 2009	29.28	29.47	28.87	28.99	211,676	-0.12(-0.43%)
Nov 03, 2009	28.69	29.43	28.28	29.12	228,399	+0.25(+0.86%)
Nov 02, 2009	29.75	30.03	28.67	28.87	244,194	-0.73(-2.47%)
Oct 30, 2009	31.00	31.00	29.24	29.60	335,671	-1.71(-5.46%)
Oct 29, 2009	31.12	31.51	30.81	31.31	177,850	+0.21(+0.66%)
Oct 28, 2009	31.05	31.80	30.71	31.10	295,351	+0.00(+0.00%)
Oct 27, 2009	31.00	31.76	30.94	31.10	205,212	+0.10(+0.31%)
Oct 26, 2009	31.88	32.02	30.82	31.00	815,121	-0.70(-2.19%)
Oct 23, 2009	31.77	32.01	31.40	31.70	502,638	+0.12(+0.39%)
Oct 22, 2009	31.06	31.71	30.74	31.58	266,768	+0.70(+2.28%)
Oct 21, 2009	32.10	32.31	30.71	30.87	159,176	-1.07(-3.34%)
Oct 20, 2009	32.06	32.82	31.84	31.94	153,138	-0.83(-2.52%)
Oct 19, 2009	32.77	32.82	32.12	32.77	78,384	+0.23(+0.70%)
Oct 16, 2009	32.53	32.87	32.35	32.54	90,446	-0.39(-1.17%)
Oct 15, 2009	32.64	32.99	32.38	32.93	106,199	-0.07(-0.21%)
Oct 14, 2009	33.00	33.06	32.22	32.99	122,354	+0.36(+1.10%)
Oct 13, 2009	32.46	32.84	32.18	32.64	136,421	+0.03(+0.08%)
Oct 12, 2009	32.46	32.61	32.29	32.61	98,159	+0.11(+0.34%)
Oct 09, 2009	31.58	32.55	31.33	32.50	206,499	+1.07(+3.40%)
Oct 08, 2009	31.07	31.43	30.47	31.43	222,059	+0.52(+1.69%)
Oct 07, 2009	30.49	30.98	30.31	30.91	109,890	-0.29(-0.93%)
Oct 06, 2009	31.31	31.64	30.83	31.20	113,590	+0.07(+0.22%)
Oct 05, 2009	30.62	31.13	30.49	31.13	125,710	+0.68(+2.24%)
Oct 02, 2009	30.80	31.13	30.24	30.45	213,659	-0.75(-2.41%)

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.