Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.23	32.53	32.53	32.53	222,000	-0.62(-1.87%)
Dec 30, 2009	33.32	33.58	32.95	33.15	245,955	-0.22(-0.66%)
Dec 29, 2009	33.55	33.73	33.27	33.37	172,216	-0.24(-0.71%)
Dec 28, 2009	33.88	33.91	33.53	33.61	148,897	-0.27(-0.80%)
Dec 24, 2009	33.80	33.99	33.57	33.88	54,903	+0.23(+0.68%)
Dec 23, 2009	33.62	33.74	33.18	33.65	535,161	+0.19(+0.57%)
Dec 22, 2009	33.16	33.60	33.16	33.46	273,266	+0.30(+0.90%)
Dec 21, 2009	32.45	33.95	32.37	33.16	547,185	+0.76(+2.35%)
Dec 18, 2009	32.25	32.41	31.91	32.40	859,465	+0.36(+1.12%)
Dec 17, 2009	31.90	32.34	31.63	32.04	534,866	-0.15(-0.47%)
Dec 16, 2009	31.19	32.29	31.15	32.19	701,803	+1.01(+3.24%)
Dec 15, 2009	29.95	31.35	29.69	31.18	627,568	+1.21(+4.04%)
Dec 14, 2009	29.64	29.97	29.50	29.97	298,829	+0.52(+1.77%)
Dec 11, 2009	29.37	29.68	29.27	29.45	319,174	+0.16(+0.55%)
Dec 10, 2009	29.21	29.43	28.97	29.29	746,257	+0.28(+0.97%)
Dec 09, 2009	29.50	29.50	28.80	29.01	399,941	-0.60(-2.03%)
Dec 08, 2009	29.55	29.89	29.17	29.61	217,443	-0.18(-0.60%)
Dec 07, 2009	29.42	30.03	29.34	29.79	457,059	+0.53(+1.81%)
Dec 04, 2009	29.28	29.58	28.97	29.26	202,285	+0.24(+0.83%)
Dec 03, 2009	29.57	29.77	29.02	29.02	202,666	-0.37(-1.26%)
Dec 02, 2009	29.49	29.80	29.12	29.39	439,114	+0.14(+0.48%)
Dec 01, 2009	29.40	29.81	29.01	29.25	560,813	+0.22(+0.76%)
Nov 30, 2009	29.50	29.58	28.97	29.03	482,199	-0.59(-1.99%)
Nov 27, 2009	29.15	29.79	29.00	29.62	128,246	-0.24(-0.80%)
Nov 25, 2009	29.75	29.91	29.58	29.86	163,804	+0.07(+0.23%)
Nov 24, 2009	29.87	29.98	29.36	29.79	273,283	-0.02(-0.07%)
Nov 23, 2009	29.66	30.26	29.59	29.81	284,815	+0.42(+1.43%)
Nov 20, 2009	29.40	29.83	29.24	29.39	449,413	-0.31(-1.04%)
Nov 19, 2009	30.22	30.30	29.47	29.70	696,146	-0.61(-2.01%)
Nov 18, 2009	30.68	30.75	30.14	30.31	322,529	-0.30(-0.98%)
Nov 17, 2009	30.53	30.77	30.35	30.61	361,137	+0.08(+0.26%)
Nov 16, 2009	30.39	30.73	30.14	30.53	299,278	+0.21(+0.69%)
Nov 13, 2009	30.31	30.50	30.08	30.32	375,750	+0.14(+0.46%)
Nov 12, 2009	30.31	30.82	30.16	30.18	249,339	-0.33(-1.08%)
Nov 11, 2009	30.30	30.57	30.03	30.51	416,621	+0.26(+0.86%)
Nov 10, 2009	29.71	30.43	29.55	30.25	574,974	+0.47(+1.58%)
Nov 09, 2009	29.30	29.88	29.15	29.78	558,080	+0.78(+2.69%)
Nov 06, 2009	29.29	29.39	28.01	29.00	975,915	+0.00(+0.00%)
Nov 05, 2009	28.48	29.08	28.01	29.00	908,527	+0.74(+2.62%)
Nov 04, 2009	28.76	29.08	28.17	28.26	397,179	-0.29(-1.02%)
Nov 03, 2009	28.41	28.66	28.20	28.55	346,020	+0.11(+0.39%)
Nov 02, 2009	28.33	28.88	28.15	28.44	862,845	+0.11(+0.39%)
Oct 30, 2009	28.97	29.40	27.89	28.33	1,108,857	-0.81(-2.78%)
Oct 29, 2009	28.43	29.23	28.03	29.14	795,996	+1.02(+3.63%)
Oct 28, 2009	29.33	29.33	28.10	28.12	729,920	-1.33(-4.52%)
Oct 27, 2009	29.51	30.19	28.94	29.45	892,376	-0.89(-2.93%)
Oct 26, 2009	30.75	31.42	30.25	30.34	483,441	-0.31(-1.01%)
Oct 23, 2009	30.89	31.51	30.56	30.65	769,714	-0.43(-1.38%)
Oct 22, 2009	31.01	31.47	30.59	31.08	447,379	-0.20(-0.64%)
Oct 21, 2009	31.31	32.00	31.06	31.28	599,788	-0.15(-0.48%)
Oct 20, 2009	31.31	31.57	30.95	31.43	771,277	-0.04(-0.13%)
Oct 19, 2009	30.91	31.58	30.78	31.47	498,863	+0.68(+2.21%)
Oct 16, 2009	30.89	31.08	30.41	30.79	494,971	-0.29(-0.93%)
Oct 15, 2009	31.10	31.59	30.74	31.08	539,593	-0.09(-0.29%)
Oct 14, 2009	30.46	31.37	30.46	31.17	525,052	+0.85(+2.80%)
Oct 13, 2009	30.63	30.63	30.11	30.32	664,920	-0.22(-0.72%)
Oct 12, 2009	30.74	30.90	30.41	30.54	1,149,653	-0.28(-0.91%)
Oct 09, 2009	30.29	30.85	30.16	30.82	876,703	+0.57(+1.88%)
Oct 08, 2009	28.99	30.46	28.93	30.25	1,530,925	+1.27(+4.38%)
Oct 07, 2009	28.07	29.03	28.00	28.98	661,065	+0.72(+2.55%)
Oct 06, 2009	28.32	28.52	27.51	28.26	943,567	+0.18(+0.64%)
Oct 05, 2009	27.50	28.29	27.00	28.08	651,259	+0.69(+2.52%)
Oct 02, 2009	27.72	27.83	27.38	27.39	672,190	-0.37(-1.33%)

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.