Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.11	32.19	32.19	32.19	173,505	-0.02(-0.07%)
Dec 30, 2009	31.98	32.56	31.74	32.22	76,124	+0.16(+0.50%)
Dec 29, 2009	32.08	32.35	31.82	32.05	124,520	-0.06(-0.20%)
Dec 28, 2009	32.97	32.97	31.81	32.12	185,946	-0.67(-2.05%)
Dec 24, 2009	32.46	33.17	32.34	32.79	52,592	+0.32(+0.99%)
Dec 23, 2009	32.46	32.51	32.07	32.47	77,296	+0.05(+0.15%)
Dec 22, 2009	31.96	32.42	31.82	32.42	193,730	+0.46(+1.44%)
Dec 21, 2009	31.16	32.15	31.11	31.96	180,504	+0.77(+2.47%)
Dec 18, 2009	30.86	31.29	30.59	31.19	285,365	+0.38(+1.23%)
Dec 17, 2009	31.33	31.57	30.15	30.81	218,831	-0.82(-2.59%)
Dec 16, 2009	31.93	32.18	30.80	31.63	352,324	-1.11(-3.40%)
Dec 15, 2009	32.77	32.91	32.51	32.74	187,690	-0.17(-0.53%)
Dec 14, 2009	32.66	33.43	32.52	32.91	169,049	-0.27(-0.82%)
Dec 11, 2009	33.52	33.56	33.10	33.19	83,283	-0.27(-0.81%)
Dec 10, 2009	33.94	34.00	33.38	33.46	76,090	-0.48(-1.42%)
Dec 09, 2009	34.79	34.79	33.77	33.94	72,830	-0.66(-1.92%)
Dec 08, 2009	34.38	34.99	34.38	34.61	93,957	-0.03(-0.10%)
Dec 07, 2009	34.47	34.66	34.24	34.64	70,444	+0.22(+0.65%)
Dec 04, 2009	34.12	34.73	33.85	34.42	82,009	+0.55(+1.63%)
Dec 03, 2009	34.51	34.51	33.82	33.87	77,992	-0.65(-1.88%)
Dec 02, 2009	33.42	34.55	33.33	34.52	118,332	+1.18(+3.54%)
Dec 01, 2009	32.35	33.43	32.29	33.33	141,270	+1.04(+3.23%)
Nov 30, 2009	32.26	32.30	31.85	32.29	112,445	-0.10(-0.30%)
Nov 27, 2009	32.39	32.75	32.16	32.39	61,946	-0.46(-1.40%)
Nov 25, 2009	33.10	33.53	32.66	32.85	47,096	-0.24(-0.72%)
Nov 24, 2009	32.33	33.09	32.10	33.09	140,115	+0.96(+2.98%)
Nov 23, 2009	31.21	32.18	30.79	32.13	118,431	+1.30(+4.22%)
Nov 20, 2009	31.08	31.26	30.62	30.83	79,812	-0.35(-1.12%)
Nov 19, 2009	31.98	31.98	31.03	31.18	93,255	-0.98(-3.04%)
Nov 18, 2009	32.75	32.75	32.08	32.16	40,758	-0.71(-2.17%)
Nov 17, 2009	32.92	33.08	32.70	32.87	162,498	-0.06(-0.17%)
Nov 16, 2009	32.45	33.38	31.97	32.93	198,393	+0.52(+1.62%)
Nov 13, 2009	31.91	32.41	31.64	32.40	78,898	+0.72(+2.27%)
Nov 12, 2009	32.41	32.41	31.55	31.68	99,002	-0.61(-1.88%)
Nov 11, 2009	31.96	32.61	31.96	32.29	109,150	+0.48(+1.49%)
Nov 10, 2009	31.01	31.94	30.93	31.82	133,561	+0.67(+2.16%)
Nov 09, 2009	30.71	31.15	30.52	31.15	71,856	+0.53(+1.74%)
Nov 06, 2009	30.75	30.84	30.36	30.61	73,061	-0.29(-0.95%)
Nov 05, 2009	30.09	31.06	29.76	30.91	142,480	+0.83(+2.77%)
Nov 04, 2009	29.60	30.44	29.60	30.08	143,663	+0.50(+1.68%)
Nov 03, 2009	29.21	29.84	29.21	29.58	129,402	+0.13(+0.43%)
Nov 02, 2009	28.59	29.47	28.32	29.45	282,813	-0.08(-0.26%)
Oct 30, 2009	29.39	29.75	29.39	29.53	170,192	-0.05(-0.17%)
Oct 29, 2009	29.40	29.61	29.11	29.58	115,765	+0.29(+1.00%)
Oct 28, 2009	29.83	30.01	29.19	29.29	155,136	-0.67(-2.24%)
Oct 27, 2009	30.26	30.47	29.62	29.96	192,685	-0.12(-0.40%)
Oct 26, 2009	30.42	30.96	29.94	30.08	413,935	-0.23(-0.76%)
Oct 23, 2009	30.11	31.45	29.47	30.31	331,646	+0.07(+0.23%)
Oct 22, 2009	30.01	30.42	29.56	30.24	326,886	+0.10(+0.32%)
Oct 21, 2009	30.60	30.76	30.05	30.14	213,324	-0.62(-2.02%)
Oct 20, 2009	30.77	31.51	30.52	30.76	173,342	-0.62(-1.98%)
Oct 19, 2009	31.46	31.60	31.18	31.38	241,628	-0.01(-0.02%)
Oct 16, 2009	31.05	31.59	31.03	31.39	154,781	+0.20(+0.65%)
Oct 15, 2009	30.98	31.32	30.98	31.19	134,374	+0.04(+0.13%)
Oct 14, 2009	30.92	31.29	30.80	31.15	256,744	+0.73(+2.41%)
Oct 13, 2009	29.92	30.59	29.92	30.41	241,100	+0.42(+1.40%)
Oct 12, 2009	29.95	30.17	29.65	29.99	217,724	+0.48(+1.63%)
Oct 09, 2009	28.40	29.55	28.40	29.51	166,680	+1.01(+3.56%)
Oct 08, 2009	28.68	28.85	28.41	28.50	127,448	-0.08(-0.29%)
Oct 07, 2009	28.71	28.84	28.34	28.58	78,939	-0.07(-0.24%)
Oct 06, 2009	29.10	29.10	28.49	28.65	126,498	-0.27(-0.94%)
Oct 05, 2009	28.82	28.96	28.47	28.92	66,444	+0.10(+0.35%)
Oct 02, 2009	28.57	29.22	28.54	28.82	79,876	-0.01(-0.04%)

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.