Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.87	35.62	35.62	35.62	204,279	-0.15(-0.43%)
Dec 30, 2009	36.03	36.40	35.50	35.77	140,422	-0.34(-0.94%)
Dec 29, 2009	36.14	36.33	35.93	36.11	108,243	+0.06(+0.16%)
Dec 28, 2009	36.28	36.28	35.76	36.05	157,790	-0.16(-0.44%)
Dec 24, 2009	35.98	36.27	35.88	36.21	46,290	+0.23(+0.64%)
Dec 23, 2009	35.40	36.54	35.24	35.98	370,306	+0.60(+1.69%)
Dec 22, 2009	35.19	35.47	35.19	35.38	226,841	+0.04(+0.11%)
Dec 21, 2009	34.90	35.38	34.88	35.35	311,541	+0.43(+1.23%)
Dec 18, 2009	34.73	34.92	34.39	34.91	659,120	+0.35(+1.00%)
Dec 17, 2009	34.27	34.68	34.25	34.57	197,309	+0.03(+0.07%)
Dec 16, 2009	34.49	34.70	34.21	34.54	324,623	+0.33(+0.98%)
Dec 15, 2009	34.47	34.69	34.18	34.21	220,346	-0.37(-1.06%)
Dec 14, 2009	34.58	34.69	34.19	34.57	289,401	+0.09(+0.26%)
Dec 11, 2009	34.39	34.62	34.15	34.48	116,241	+0.23(+0.66%)
Dec 10, 2009	34.34	34.50	33.99	34.26	194,921	+0.15(+0.43%)
Dec 09, 2009	34.10	34.53	33.99	34.11	519,614	+0.02(+0.06%)
Dec 08, 2009	33.80	34.21	33.49	34.09	366,629	+0.08(+0.25%)
Dec 07, 2009	34.36	34.72	33.77	34.01	313,400	-0.53(-1.55%)
Dec 04, 2009	34.27	34.70	33.91	34.54	342,775	+0.69(+2.03%)
Dec 03, 2009	34.45	34.84	33.77	33.85	429,993	-0.44(-1.28%)
Dec 02, 2009	34.45	34.81	34.09	34.29	332,579	-0.23(-0.67%)
Dec 01, 2009	34.41	34.73	34.06	34.52	736,335	+0.30(+0.88%)
Nov 30, 2009	33.45	34.28	33.17	34.22	423,325	+0.86(+2.58%)
Nov 27, 2009	33.26	33.85	32.59	33.36	188,191	-0.42(-1.24%)
Nov 25, 2009	33.47	33.88	33.47	33.78	202,102	+0.31(+0.92%)
Nov 24, 2009	33.93	33.93	33.17	33.47	270,693	-0.41(-1.21%)
Nov 23, 2009	33.73	34.51	33.68	33.88	203,636	+0.37(+1.09%)
Nov 20, 2009	32.84	33.56	32.41	33.51	288,378	+0.44(+1.34%)
Nov 19, 2009	33.71	33.85	32.79	33.07	334,632	-0.94(-2.76%)
Nov 18, 2009	34.42	34.53	33.77	34.01	164,502	-0.43(-1.25%)
Nov 17, 2009	33.77	34.57	33.53	34.44	307,738	+0.55(+1.63%)
Nov 16, 2009	32.87	34.17	32.73	33.89	426,240	+1.17(+3.58%)
Nov 13, 2009	32.57	32.73	32.16	32.72	390,365	+0.20(+0.61%)
Nov 12, 2009	32.24	32.79	31.97	32.52	531,305	+0.17(+0.54%)
Nov 11, 2009	32.16	32.52	31.88	32.34	290,839	+0.48(+1.49%)
Nov 10, 2009	31.41	32.19	31.41	31.87	362,573	+0.21(+0.65%)
Nov 09, 2009	31.23	31.74	31.12	31.66	351,535	+0.71(+2.29%)
Nov 06, 2009	31.03	31.55	30.68	30.95	174,327	-0.36(-1.15%)
Nov 05, 2009	30.98	31.34	30.59	31.31	248,590	+0.60(+1.97%)
Nov 04, 2009	31.34	31.34	30.61	30.71	357,108	-0.36(-1.16%)
Nov 03, 2009	30.61	31.33	30.28	31.07	349,152	+0.30(+0.98%)
Nov 02, 2009	30.99	31.32	30.35	30.77	395,295	+0.02(+0.06%)
Oct 30, 2009	31.18	31.49	30.43	30.75	382,449	-0.65(-2.07%)
Oct 29, 2009	31.25	31.57	30.63	31.40	420,054	+0.29(+0.93%)
Oct 28, 2009	31.47	31.74	30.88	31.11	225,607	-0.36(-1.14%)
Oct 27, 2009	31.29	31.75	31.11	31.47	348,625	+0.16(+0.51%)
Oct 26, 2009	31.78	32.13	31.09	31.31	335,591	-0.59(-1.86%)
Oct 23, 2009	31.72	32.70	31.62	31.90	206,026	-0.63(-1.94%)
Oct 22, 2009	31.63	32.68	31.26	32.53	222,395	+0.84(+2.64%)
Oct 21, 2009	32.51	32.91	31.62	31.69	374,696	-0.79(-2.44%)
Oct 20, 2009	32.41	32.91	32.23	32.48	157,818	-0.32(-0.96%)
Oct 19, 2009	32.97	32.97	32.43	32.80	337,674	-0.03(-0.08%)
Oct 16, 2009	32.90	33.04	32.64	32.82	333,921	-0.15(-0.45%)
Oct 15, 2009	33.13	33.36	32.66	32.97	239,875	-0.30(-0.91%)
Oct 14, 2009	32.72	33.33	32.53	33.27	344,351	+0.53(+1.63%)
Oct 13, 2009	32.84	32.95	32.54	32.74	170,784	-0.10(-0.31%)
Oct 12, 2009	32.75	33.06	32.40	32.84	116,152	-0.12(-0.35%)
Oct 09, 2009	32.61	33.16	32.42	32.96	204,324	+0.25(+0.77%)
Oct 08, 2009	32.68	33.21	32.39	32.71	497,043	+0.32(+0.99%)
Oct 07, 2009	32.66	32.83	32.17	32.39	315,715	-0.46(-1.41%)
Oct 06, 2009	32.88	33.42	32.47	32.85	197,740	+0.15(+0.47%)
Oct 05, 2009	32.66	32.95	32.28	32.70	279,632	+0.26(+0.79%)
Oct 02, 2009	32.35	32.95	32.22	32.44	222,779	-0.20(-0.61%)

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.