Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.47	32.73	32.73	32.73	79,837	-0.85(-2.53%)
Dec 30, 2009	32.98	33.67	32.94	33.58	117,942	+0.37(+1.13%)
Dec 29, 2009	33.27	33.47	32.96	33.21	65,185	+0.11(+0.33%)
Dec 28, 2009	34.09	34.17	32.92	33.10	211,523	-0.98(-2.87%)
Dec 24, 2009	33.92	34.28	33.89	34.08	21,525	+0.37(+1.11%)
Dec 23, 2009	33.44	33.78	33.22	33.70	152,677	+0.35(+1.04%)
Dec 22, 2009	33.97	34.11	33.27	33.36	122,848	-0.46(-1.35%)
Dec 21, 2009	33.10	34.05	32.85	33.81	127,267	+0.98(+2.98%)
Dec 18, 2009	32.89	33.00	32.24	32.84	263,990	+0.29(+0.90%)
Dec 17, 2009	32.60	32.86	32.04	32.54	121,827	-0.37(-1.14%)
Dec 16, 2009	33.09	33.09	32.55	32.92	125,603	+0.20(+0.61%)
Dec 15, 2009	32.80	33.10	32.68	32.72	126,375	-0.07(-0.22%)
Dec 14, 2009	32.67	32.80	32.54	32.79	134,210	+0.73(+2.28%)
Dec 11, 2009	31.53	32.08	31.53	32.06	106,189	+0.60(+1.92%)
Dec 10, 2009	32.01	32.46	31.33	31.46	184,565	-0.58(-1.82%)
Dec 09, 2009	31.83	32.08	31.42	32.04	112,101	-0.04(-0.11%)
Dec 08, 2009	32.05	32.26	31.52	32.08	110,850	-0.29(-0.90%)
Dec 07, 2009	32.12	32.76	32.10	32.37	205,718	+0.15(+0.45%)
Dec 04, 2009	31.93	32.94	31.74	32.22	214,875	+0.59(+1.88%)
Dec 03, 2009	31.81	32.24	31.60	31.63	171,179	-0.16(-0.52%)
Dec 02, 2009	31.64	32.19	31.63	31.79	179,644	+0.17(+0.55%)
Dec 01, 2009	31.37	32.20	31.08	31.62	368,201	+1.12(+3.68%)
Nov 30, 2009	30.42	30.53	30.13	30.50	334,481	+0.12(+0.39%)
Nov 27, 2009	30.26	30.69	29.99	30.38	141,923	-0.46(-1.48%)
Nov 25, 2009	29.90	30.93	29.90	30.84	360,581	+1.19(+4.00%)
Nov 24, 2009	29.22	29.69	29.11	29.65	395,423	+0.50(+1.72%)
Nov 23, 2009	29.27	29.66	29.02	29.15	224,715	+0.28(+0.98%)
Nov 20, 2009	28.91	29.04	28.74	28.86	235,914	-0.16(-0.57%)
Nov 19, 2009	29.13	29.20	28.78	29.03	380,190	-0.19(-0.66%)
Nov 18, 2009	29.29	29.49	29.08	29.22	494,343	+0.02(+0.06%)
Nov 17, 2009	29.47	29.64	28.84	29.20	599,448	-0.47(-1.57%)
Nov 16, 2009	30.68	30.68	28.90	29.67	866,960	-0.71(-2.34%)
Nov 13, 2009	29.49	30.55	29.08	30.38	2,741,829	-3.73(-10.95%)
Nov 12, 2009	35.10	35.34	33.59	34.11	493,840	-1.41(-3.96%)
Nov 11, 2009	37.13	37.15	35.50	35.52	350,036	-1.08(-2.94%)
Nov 10, 2009	37.62	37.93	36.52	36.60	219,294	-1.31(-3.45%)
Nov 09, 2009	38.48	38.48	37.78	37.90	134,728	-0.08(-0.22%)
Nov 06, 2009	37.78	38.57	37.78	37.99	177,001	+0.39(+1.04%)
Nov 05, 2009	36.94	38.35	36.65	37.59	226,309	+1.21(+3.34%)
Nov 04, 2009	37.47	37.47	36.29	36.38	197,419	-0.84(-2.26%)
Nov 03, 2009	36.26	37.40	36.11	37.22	273,255	+0.85(+2.33%)
Nov 02, 2009	36.21	36.52	35.60	36.37	162,815	+0.50(+1.40%)
Oct 30, 2009	36.15	36.38	35.62	35.87	225,032	-0.68(-1.87%)
Oct 29, 2009	36.77	36.93	36.29	36.55	99,404	+0.26(+0.73%)
Oct 28, 2009	37.18	37.18	36.25	36.29	125,475	-1.07(-2.86%)
Oct 27, 2009	36.32	37.99	36.10	37.36	219,141	+1.25(+3.46%)
Oct 26, 2009	36.52	37.32	35.79	36.10	89,646	-0.48(-1.32%)
Oct 23, 2009	36.75	36.84	36.46	36.59	108,838	-0.98(-2.60%)
Oct 22, 2009	37.36	37.82	36.78	37.57	86,798	+0.04(+0.10%)
Oct 21, 2009	38.15	38.36	37.44	37.53	200,318	-0.62(-1.63%)
Oct 20, 2009	37.95	38.44	37.84	38.15	159,618	+0.22(+0.58%)
Oct 19, 2009	37.34	38.22	37.31	37.93	123,843	+0.86(+2.32%)
Oct 16, 2009	36.87	37.42	36.65	37.07	262,280	+0.02(+0.05%)
Oct 15, 2009	36.68	37.12	36.30	37.05	123,347	+0.00(+0.00%)
Oct 14, 2009	37.04	37.19	36.02	37.05	255,716	+0.59(+1.63%)
Oct 13, 2009	36.30	36.52	35.92	36.46	181,676	+0.08(+0.23%)
Oct 12, 2009	36.38	36.58	35.93	36.38	355,165	+1.15(+3.27%)
Oct 09, 2009	35.00	35.30	34.52	35.23	179,352	+0.38(+1.10%)
Oct 08, 2009	35.22	35.22	34.49	34.84	234,808	-0.01(-0.03%)
Oct 07, 2009	35.03	35.73	34.72	34.85	84,075	-0.21(-0.60%)
Oct 06, 2009	34.49	35.36	34.49	35.06	65,973	+0.68(+1.99%)
Oct 05, 2009	33.84	34.43	33.47	34.38	118,628	+0.41(+1.21%)
Oct 02, 2009	33.94	34.63	33.90	33.97	85,964	-0.40(-1.17%)

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.