Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.45	35.26	35.26	35.26	5,900	-0.32(-0.90%)
Dec 30, 2009	35.56	35.60	35.43	35.58	5,200	-0.01(-0.03%)
Dec 29, 2009	35.69	35.69	35.59	35.59	740	+0.00(+0.00%)
Dec 28, 2009	35.59	35.59	35.59	35.59	450	-0.01(-0.03%)
Dec 24, 2009	35.53	35.60	35.53	35.60	1,127	+0.13(+0.37%)
Dec 23, 2009	35.55	35.56	35.42	35.47	1,718	+0.04(+0.12%)
Dec 22, 2009	35.42	35.50	35.38	35.43	40,919	+0.08(+0.21%)
Dec 21, 2009	35.40	35.41	35.35	35.35	2,889	+0.35(+1.00%)
Dec 18, 2009	35.35	35.35	33.74	35.00	12,186	-0.13(-0.36%)
Dec 17, 2009	35.27	35.29	35.13	35.13	2,800	-0.40(-1.13%)
Dec 16, 2009	35.69	35.69	35.53	35.53	23,240	+0.10(+0.28%)
Dec 15, 2009	35.47	35.51	35.43	35.43	1,369	-0.06(-0.17%)
Dec 14, 2009	35.53	35.57	35.49	35.49	6,824	+0.19(+0.53%)
Dec 11, 2009	35.27	35.37	35.22	35.30	7,509	+0.15(+0.44%)
Dec 10, 2009	34.89	35.15	34.89	35.15	29,712	+0.47(+1.34%)
Dec 09, 2009	34.51	34.68	34.51	34.68	3,323	-0.04(-0.10%)
Dec 08, 2009	34.84	34.84	34.57	34.72	3,310	-0.29(-0.83%)
Dec 07, 2009	34.99	35.18	34.99	35.01	3,705	+0.12(+0.34%)
Dec 04, 2009	34.90	34.90	34.73	34.89	1,700	+0.23(+0.66%)
Dec 03, 2009	35.11	35.11	34.66	34.66	2,954	-0.38(-1.08%)
Dec 02, 2009	35.02	35.19	34.94	35.04	7,890	-0.01(-0.03%)
Dec 01, 2009	35.05	35.05	35.05	35.05	193	+0.31(+0.90%)
Nov 27, 2009	34.48	34.74	34.74	34.74	700	-0.50(-1.43%)
Nov 25, 2009	35.15	35.24	35.15	35.24	1,613	+0.08(+0.23%)
Nov 24, 2009	35.10	35.16	34.78	35.16	3,015	+0.05(+0.15%)
Nov 23, 2009	35.34	35.34	35.11	35.11	502	+0.54(+1.56%)
Nov 20, 2009	34.58	34.58	34.57	34.57	500	-0.07(-0.21%)
Nov 19, 2009	35.03	35.03	34.64	34.64	1,307	-0.67(-1.90%)
Nov 18, 2009	35.21	35.31	35.21	35.31	557	-0.03(-0.08%)
Nov 17, 2009	35.34	35.34	35.12	35.34	7,762	-0.01(-0.03%)
Nov 16, 2009	35.24	35.48	35.24	35.35	2,660	+0.38(+1.09%)
Nov 13, 2009	34.79	35.00	34.79	34.97	1,400	+0.26(+0.74%)
Nov 12, 2009	35.11	35.11	34.71	34.71	2,599	-0.34(-0.96%)
Nov 11, 2009	35.20	35.20	35.00	35.05	1,970	+0.02(+0.07%)
Nov 10, 2009	34.93	35.03	34.87	35.03	1,938	+0.30(+0.86%)
Nov 09, 2009	34.44	34.73	34.44	34.73	204	+0.49(+1.43%)
Nov 06, 2009	34.30	34.30	34.24	34.24	200	+0.03(+0.09%)
Nov 05, 2009	34.10	34.21	34.08	34.21	1,995	+0.48(+1.42%)
Nov 04, 2009	33.94	34.11	33.70	33.73	5,058	+0.14(+0.42%)
Nov 03, 2009	33.37	33.59	33.37	33.59	1,122	+0.15(+0.45%)
Nov 02, 2009	33.34	33.66	33.19	33.44	7,215	-0.06(-0.18%)
Oct 30, 2009	33.98	33.98	33.28	33.50	3,198	-0.59(-1.73%)
Oct 29, 2009	33.56	34.10	33.56	34.09	1,671	+0.74(+2.22%)
Oct 28, 2009	33.68	33.68	33.28	33.35	4,109	-0.71(-2.07%)
Oct 27, 2009	33.98	34.07	33.87	34.06	828	+0.12(+0.34%)
Oct 26, 2009	34.73	34.73	33.94	33.94	7,045	-0.47(-1.37%)
Oct 23, 2009	34.34	34.41	34.34	34.41	1,914	-0.06(-0.17%)
Oct 22, 2009	34.48	34.48	34.47	34.47	1,668	+0.04(+0.12%)
Oct 21, 2009	34.67	35.02	34.42	34.43	15,647	-0.35(-1.02%)
Oct 20, 2009	34.70	34.81	34.65	34.78	5,609	-0.19(-0.54%)
Oct 19, 2009	34.52	34.98	34.52	34.97	2,775	+0.43(+1.25%)
Oct 16, 2009	34.46	34.54	34.30	34.54	938	-0.01(-0.03%)
Oct 15, 2009	34.31	34.55	34.28	34.55	36,888	+0.24(+0.70%)
Oct 14, 2009	34.20	34.31	34.11	34.31	4,651	+0.42(+1.24%)
Oct 13, 2009	33.83	33.93	33.75	33.89	9,090	+0.03(+0.07%)
Oct 12, 2009	34.13	34.13	33.86	33.86	1,290	+0.12(+0.37%)
Oct 09, 2009	33.66	33.74	33.59	33.74	1,760	+0.08(+0.23%)
Oct 08, 2009	33.44	33.66	33.42	33.66	6,283	+0.39(+1.18%)
Oct 07, 2009	33.11	33.27	33.11	33.27	1,079	+0.14(+0.43%)
Oct 06, 2009	33.00	33.17	33.00	33.13	1,404	+0.35(+1.06%)
Oct 05, 2009	32.39	32.78	32.39	32.78	5,461	+0.44(+1.36%)
Oct 02, 2009	32.33	32.45	32.33	32.34	2,430	-0.25(-0.77%)

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.