Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.14	32.80	32.80	32.80	72,467	-0.31(-0.94%)
Dec 30, 2009	32.93	33.13	32.78	33.11	40,879	+0.08(+0.25%)
Dec 29, 2009	33.09	33.10	32.94	33.03	53,729	+0.01(+0.03%)
Dec 28, 2009	33.16	33.18	32.88	33.02	155,866	-0.01(-0.03%)
Dec 24, 2009	32.98	33.03	32.89	33.03	42,094	+0.09(+0.28%)
Dec 23, 2009	32.77	32.93	32.51	32.93	73,547	+0.09(+0.28%)
Dec 22, 2009	32.35	32.84	32.33	32.84	240,258	+0.45(+1.37%)
Dec 21, 2009	32.25	32.45	32.19	32.40	87,176	+0.45(+1.39%)
Dec 18, 2009	31.83	31.95	31.60	31.95	42,522	+0.24(+0.74%)
Dec 17, 2009	31.87	31.99	31.51	31.72	92,373	-0.34(-1.07%)
Dec 16, 2009	32.00	32.30	31.90	32.06	636,135	+0.22(+0.69%)
Dec 15, 2009	31.95	32.32	31.84	31.84	482,000	-0.27(-0.84%)
Dec 14, 2009	31.88	32.11	31.87	32.11	69,027	+0.44(+1.38%)
Dec 11, 2009	31.61	31.71	31.33	31.67	370,882	+0.29(+0.94%)
Dec 10, 2009	31.73	31.86	31.30	31.38	54,811	-0.31(-0.98%)
Dec 09, 2009	31.72	31.72	31.35	31.69	232,466	-0.01(-0.03%)
Dec 08, 2009	31.77	31.90	31.46	31.70	220,573	-0.24(-0.74%)
Dec 07, 2009	31.85	31.98	31.67	31.93	339,718	+0.24(+0.74%)
Dec 04, 2009	31.48	31.92	31.18	31.70	837,511	+0.78(+2.53%)
Dec 03, 2009	31.50	31.61	30.91	30.92	595,736	-0.39(-1.23%)
Dec 02, 2009	31.17	31.63	31.04	31.30	591,837	+0.25(+0.81%)
Dec 01, 2009	30.88	31.10	30.75	31.05	1,696,175	+0.43(+1.40%)
Nov 30, 2009	30.29	30.62	29.85	30.62	105,610	+0.16(+0.52%)
Nov 27, 2009	30.03	30.77	29.95	30.46	55,320	-0.76(-2.42%)
Nov 25, 2009	31.55	31.58	31.22	31.22	130,820	-0.15(-0.48%)
Nov 24, 2009	31.51	31.51	30.98	31.37	168,512	-0.10(-0.32%)
Nov 23, 2009	31.15	31.72	31.15	31.47	139,651	+0.64(+2.07%)
Nov 20, 2009	30.61	30.95	30.60	30.83	95,917	+0.03(+0.08%)
Nov 19, 2009	31.38	31.38	30.61	30.81	105,950	-0.82(-2.58%)
Nov 18, 2009	31.65	31.68	31.34	31.62	87,884	-0.06(-0.19%)
Nov 17, 2009	31.43	31.71	31.33	31.68	85,650	+0.14(+0.45%)
Nov 16, 2009	30.99	31.78	30.93	31.54	199,002	+0.87(+2.85%)
Nov 13, 2009	30.55	30.84	30.29	30.67	189,306	+0.18(+0.61%)
Nov 12, 2009	31.25	31.37	30.35	30.48	167,049	-0.75(-2.41%)
Nov 11, 2009	31.13	31.43	31.01	31.23	134,830	+0.25(+0.80%)
Nov 10, 2009	31.30	31.40	30.73	30.98	240,254	-0.34(-1.07%)
Nov 09, 2009	31.07	31.39	31.06	31.32	144,216	+0.50(+1.64%)
Nov 06, 2009	30.67	31.01	30.48	30.82	202,876	+0.02(+0.05%)
Nov 05, 2009	30.18	30.91	30.03	30.80	187,634	+1.00(+3.36%)
Nov 04, 2009	30.55	30.56	29.78	29.80	171,981	-0.47(-1.55%)
Nov 03, 2009	29.68	30.27	29.65	30.27	131,733	+0.42(+1.41%)
Nov 02, 2009	30.21	30.31	29.45	29.85	166,648	-0.29(-0.95%)
Oct 30, 2009	30.97	30.97	29.96	30.14	232,817	-0.94(-3.03%)
Oct 29, 2009	30.66	31.19	30.66	31.08	172,904	+0.62(+2.04%)
Oct 28, 2009	31.36	31.48	30.35	30.46	290,610	-0.96(-3.05%)
Oct 27, 2009	32.01	32.25	31.30	31.41	950,523	-0.55(-1.71%)
Oct 26, 2009	32.51	32.87	31.88	31.96	126,664	-0.44(-1.35%)
Oct 23, 2009	32.71	32.71	32.40	32.40	99,998	-0.76(-2.28%)
Oct 22, 2009	32.73	33.20	32.52	33.15	117,567	+0.45(+1.36%)
Oct 21, 2009	33.21	33.76	32.71	32.71	108,061	-0.50(-1.49%)
Oct 20, 2009	33.19	33.31	33.16	33.20	109,161	-0.59(-1.74%)
Oct 19, 2009	33.70	33.96	33.56	33.79	89,759	+0.18(+0.52%)
Oct 16, 2009	33.80	33.86	33.42	33.61	98,856	-0.35(-1.04%)
Oct 15, 2009	33.89	34.03	33.77	33.97	74,179	-0.11(-0.32%)
Oct 14, 2009	33.95	34.13	33.77	34.08	107,360	+0.67(+2.01%)
Oct 13, 2009	33.43	33.51	33.19	33.40	95,622	-0.08(-0.25%)
Oct 12, 2009	33.81	33.87	33.45	33.49	54,622	-0.15(-0.45%)
Oct 09, 2009	33.22	33.66	33.18	33.64	63,225	+0.39(+1.16%)
Oct 08, 2009	33.35	33.61	33.23	33.25	128,947	+0.22(+0.66%)
Oct 07, 2009	32.95	33.07	32.84	33.03	186,753	+0.03(+0.10%)
Oct 06, 2009	32.67	33.08	32.61	33.00	170,303	+0.60(+1.84%)
Oct 05, 2009	31.97	32.46	31.87	32.40	113,774	+0.62(+1.96%)
Oct 02, 2009	31.80	32.03	31.43	31.78	208,236	-0.27(-0.84%)

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.