Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.19	33.64	33.64	33.64	125,364	-0.49(-1.43%)
Dec 30, 2009	33.96	34.35	33.85	34.13	100,172	+0.02(+0.06%)
Dec 29, 2009	34.00	34.19	33.79	34.11	98,822	+0.07(+0.22%)
Dec 28, 2009	33.49	34.11	33.44	34.04	135,283	+0.55(+1.64%)
Dec 24, 2009	33.66	33.75	33.47	33.49	58,787	-0.04(-0.12%)
Dec 23, 2009	33.43	33.61	33.26	33.53	109,485	+0.35(+1.04%)
Dec 22, 2009	32.79	33.22	32.65	33.18	229,735	+0.35(+1.07%)
Dec 21, 2009	32.74	33.07	32.70	32.83	113,494	+0.24(+0.73%)
Dec 18, 2009	32.63	32.65	32.45	32.59	472,577	-0.02(-0.06%)
Dec 17, 2009	32.71	32.72	32.28	32.62	188,581	-0.14(-0.43%)
Dec 16, 2009	32.90	32.90	32.66	32.76	129,902	+0.05(+0.14%)
Dec 15, 2009	33.33	33.33	32.61	32.71	269,000	-0.62(-1.87%)
Dec 14, 2009	33.25	33.37	32.97	33.33	116,524	+0.22(+0.65%)
Dec 11, 2009	32.98	33.16	32.94	33.12	98,629	+0.16(+0.49%)
Dec 10, 2009	33.05	33.19	32.80	32.95	137,870	-0.09(-0.27%)
Dec 09, 2009	32.84	33.07	32.71	33.04	184,376	+0.28(+0.85%)
Dec 08, 2009	32.76	33.06	32.51	32.76	300,751	-0.15(-0.45%)
Dec 07, 2009	33.45	33.52	32.84	32.91	197,691	-0.48(-1.44%)
Dec 04, 2009	33.18	33.60	32.91	33.39	333,637	+0.68(+2.07%)
Dec 03, 2009	32.98	33.24	32.68	32.72	157,685	-0.05(-0.14%)
Dec 02, 2009	32.70	33.17	32.44	32.76	306,402	-0.05(-0.17%)
Dec 01, 2009	32.36	33.04	32.36	32.82	422,730	+0.50(+1.55%)
Nov 30, 2009	32.47	32.54	31.84	32.32	235,350	-0.26(-0.79%)
Nov 27, 2009	32.28	33.00	32.02	32.57	148,856	-0.28(-0.87%)
Nov 25, 2009	33.02	33.22	32.78	32.86	264,703	-0.19(-0.57%)
Nov 24, 2009	33.23	33.33	32.91	33.05	245,513	-0.29(-0.87%)
Nov 23, 2009	33.64	33.85	33.21	33.34	175,692	+0.07(+0.20%)
Nov 20, 2009	32.76	33.36	32.68	33.27	251,076	+0.30(+0.90%)
Nov 19, 2009	33.37	33.37	32.63	32.97	219,176	-0.68(-2.01%)
Nov 18, 2009	33.98	33.98	33.23	33.65	178,105	-0.26(-0.78%)
Nov 17, 2009	34.25	34.31	33.82	33.92	113,413	-0.53(-1.53%)
Nov 16, 2009	33.79	34.47	33.79	34.44	204,024	+0.72(+2.13%)
Nov 13, 2009	33.64	33.85	33.37	33.73	103,127	+0.15(+0.44%)
Nov 12, 2009	33.48	33.96	33.41	33.58	163,045	-0.01(-0.02%)
Nov 11, 2009	33.65	33.83	33.40	33.58	92,991	+0.29(+0.87%)
Nov 10, 2009	33.50	34.00	33.13	33.29	198,462	-0.42(-1.25%)
Nov 09, 2009	33.70	33.92	33.42	33.71	136,669	+0.30(+0.89%)
Nov 06, 2009	33.26	33.71	33.11	33.41	111,873	-0.05(-0.14%)
Nov 05, 2009	32.51	33.54	32.51	33.46	263,486	+1.02(+3.13%)
Nov 04, 2009	32.77	33.16	32.33	32.45	178,118	-0.20(-0.60%)
Nov 03, 2009	32.41	32.66	32.07	32.64	244,971	-0.27(-0.82%)
Nov 02, 2009	32.94	33.35	32.38	32.91	266,030	+0.01(+0.04%)
Oct 30, 2009	33.56	33.88	32.72	32.90	306,426	-0.77(-2.29%)
Oct 29, 2009	33.88	34.37	33.44	33.67	187,842	+0.26(+0.79%)
Oct 28, 2009	33.39	33.75	33.19	33.41	190,318	+0.18(+0.53%)
Oct 27, 2009	33.46	33.75	33.17	33.23	184,925	-0.16(-0.49%)
Oct 26, 2009	33.79	33.87	33.04	33.39	119,151	-0.22(-0.64%)
Oct 23, 2009	33.43	34.11	33.31	33.61	124,301	-0.50(-1.47%)
Oct 22, 2009	34.04	34.17	33.40	34.11	113,631	+0.21(+0.62%)
Oct 21, 2009	34.20	34.88	33.79	33.90	135,067	-0.27(-0.79%)
Oct 20, 2009	34.10	34.55	34.04	34.17	108,837	-0.31(-0.90%)
Oct 19, 2009	34.69	34.79	34.07	34.48	123,700	+0.07(+0.22%)
Oct 16, 2009	34.66	34.99	34.25	34.41	173,554	-0.32(-0.92%)
Oct 15, 2009	34.78	34.96	34.51	34.73	82,522	-0.30(-0.87%)
Oct 14, 2009	34.40	35.19	33.90	35.03	190,926	+0.71(+2.07%)
Oct 13, 2009	34.52	34.57	33.90	34.32	187,226	-0.37(-1.05%)
Oct 12, 2009	35.06	35.09	34.64	34.69	74,459	-0.12(-0.35%)
Oct 09, 2009	34.61	34.82	34.27	34.81	101,489	+0.16(+0.45%)
Oct 08, 2009	34.53	34.73	34.13	34.65	202,259	+0.30(+0.89%)
Oct 07, 2009	34.61	34.77	34.22	34.35	57,588	-0.43(-1.23%)
Oct 06, 2009	34.69	34.88	34.46	34.78	102,627	+0.37(+1.06%)
Oct 05, 2009	34.03	34.87	33.83	34.41	158,823	+0.36(+1.05%)
Oct 02, 2009	33.85	34.23	33.75	34.05	91,058	+0.07(+0.20%)

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.