Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.93	33.60	33.60	33.60	1,015,761	-0.24(-0.71%)
Dec 30, 2009	33.64	33.84	33.54	33.84	812,301	-0.04(-0.11%)
Dec 29, 2009	33.73	34.03	33.62	33.87	1,077,871	+0.18(+0.52%)
Dec 28, 2009	33.81	33.88	33.61	33.70	892,063	-0.13(-0.38%)
Dec 24, 2009	33.57	33.90	33.57	33.83	638,065	+0.30(+0.88%)
Dec 23, 2009	33.45	33.58	33.27	33.53	1,267,232	+0.18(+0.53%)
Dec 22, 2009	33.32	33.61	33.30	33.36	1,540,544	+0.02(+0.06%)
Dec 21, 2009	33.47	33.79	33.31	33.34	2,107,002	-0.05(-0.14%)
Dec 18, 2009	33.24	33.46	33.05	33.38	3,371,248	+0.26(+0.78%)
Dec 17, 2009	32.88	33.44	32.88	33.12	1,737,711	-0.13(-0.39%)
Dec 16, 2009	33.36	33.60	33.14	33.25	2,230,915	+0.08(+0.25%)
Dec 15, 2009	33.03	33.33	32.96	33.17	2,019,156	-0.08(-0.25%)
Dec 14, 2009	33.24	33.34	33.21	33.25	2,125,648	+0.37(+1.12%)
Dec 11, 2009	32.82	32.92	32.60	32.88	1,631,354	+0.14(+0.42%)
Dec 10, 2009	32.52	32.81	32.46	32.75	1,409,907	+0.35(+1.08%)
Dec 09, 2009	32.31	32.43	32.11	32.39	1,772,875	+0.03(+0.09%)
Dec 08, 2009	32.46	32.63	32.20	32.37	2,386,218	-0.33(-1.02%)
Dec 07, 2009	32.76	33.07	32.61	32.70	1,913,080	-0.06(-0.20%)
Dec 04, 2009	32.85	33.12	32.37	32.76	2,898,286	+0.25(+0.77%)
Dec 03, 2009	32.93	33.24	32.45	32.51	1,938,807	-0.37(-1.12%)
Dec 02, 2009	32.88	33.24	32.79	32.88	1,485,325	-0.12(-0.36%)
Dec 01, 2009	33.08	33.30	32.84	33.00	1,655,935	+0.27(+0.82%)
Nov 30, 2009	32.46	32.76	32.24	32.74	2,530,396	+0.39(+1.20%)
Nov 27, 2009	32.29	32.77	32.23	32.35	1,267,479	-0.92(-2.78%)
Nov 25, 2009	33.20	33.30	32.78	33.27	1,079,419	+0.37(+1.12%)
Nov 24, 2009	33.21	33.21	32.72	32.90	2,139,782	-0.29(-0.86%)
Nov 23, 2009	33.38	33.51	33.00	33.19	1,554,361	+0.38(+1.16%)
Nov 20, 2009	32.92	33.03	32.62	32.81	2,114,764	-0.36(-1.09%)
Nov 19, 2009	33.22	33.39	33.06	33.17	2,511,826	-0.30(-0.88%)
Nov 18, 2009	33.27	33.47	33.11	33.47	1,962,522	+0.13(+0.39%)
Nov 17, 2009	33.41	33.48	33.15	33.34	1,652,517	-0.12(-0.36%)
Nov 16, 2009	33.12	33.71	33.08	33.46	1,981,135	+0.67(+2.03%)
Nov 13, 2009	32.83	33.01	32.60	32.79	2,127,007	-0.14(-0.42%)
Nov 12, 2009	32.96	33.16	32.57	32.93	2,581,112	-0.26(-0.78%)
Nov 11, 2009	33.06	33.38	32.79	33.19	1,514,903	+0.34(+1.04%)
Nov 10, 2009	32.52	33.06	32.47	32.85	1,766,255	+0.06(+0.17%)
Nov 09, 2009	32.20	32.80	32.18	32.79	1,872,790	+0.81(+2.54%)
Nov 06, 2009	31.65	32.14	31.21	31.98	1,410,132	+0.00(+0.00%)
Nov 05, 2009	31.62	32.01	31.49	31.98	2,319,634	+0.59(+1.88%)
Nov 04, 2009	31.88	32.20	31.32	31.39	2,314,711	-0.21(-0.67%)
Nov 03, 2009	31.09	31.86	30.56	31.60	2,389,633	+0.27(+0.86%)
Nov 02, 2009	31.98	31.98	30.87	31.33	3,094,029	+0.74(+2.42%)
Oct 30, 2009	31.48	31.62	30.56	30.59	4,135,978	-1.17(-3.70%)
Oct 29, 2009	31.40	31.77	31.29	31.77	3,259,805	+0.74(+2.38%)
Oct 28, 2009	32.01	32.10	31.03	31.03	3,157,565	-1.00(-3.12%)
Oct 27, 2009	32.58	32.87	31.93	32.02	2,581,796	-0.60(-1.84%)
Oct 26, 2009	33.18	33.62	32.52	32.63	2,309,743	-0.54(-1.62%)
Oct 23, 2009	33.31	33.38	33.00	33.16	2,318,570	-0.57(-1.70%)
Oct 22, 2009	32.55	33.82	32.51	33.73	2,335,838	+1.26(+3.87%)
Oct 21, 2009	32.78	33.38	32.44	32.48	1,693,139	-0.44(-1.35%)
Oct 20, 2009	32.78	33.00	32.75	32.92	1,275,422	-0.58(-1.74%)
Oct 19, 2009	33.34	33.59	33.18	33.50	1,024,459	+0.33(+1.00%)
Oct 16, 2009	33.26	33.39	32.87	33.17	2,193,107	-0.63(-1.86%)
Oct 15, 2009	32.80	33.80	32.80	33.80	2,306,142	+0.70(+2.12%)
Oct 14, 2009	32.65	33.17	32.45	33.10	1,925,073	+0.96(+2.99%)
Oct 13, 2009	32.24	32.39	31.96	32.14	1,563,788	-0.30(-0.91%)
Oct 12, 2009	32.47	32.56	32.34	32.43	1,341,205	+0.26(+0.80%)
Oct 09, 2009	32.14	32.41	31.93	32.17	1,741,071	-0.10(-0.32%)
Oct 08, 2009	32.29	32.59	32.01	32.27	2,162,193	+0.11(+0.34%)
Oct 07, 2009	32.06	32.27	31.81	32.16	1,514,415	+0.06(+0.20%)
Oct 06, 2009	31.75	32.27	31.67	32.10	1,783,179	+0.59(+1.88%)
Oct 05, 2009	31.01	31.51	30.82	31.51	2,185,947	+0.53(+1.70%)
Oct 02, 2009	30.40	31.30	30.29	30.98	2,460,167	+0.07(+0.24%)

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.