Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.05	32.97	32.97	32.97	56,233	-0.07(-0.20%)
Dec 30, 2009	32.99	33.34	32.82	33.04	67,191	-0.30(-0.89%)
Dec 29, 2009	33.22	33.50	33.01	33.34	44,178	+0.08(+0.25%)
Dec 28, 2009	33.21	33.32	32.89	33.25	44,474	+0.20(+0.60%)
Dec 24, 2009	32.94	33.31	32.94	33.05	14,003	+0.12(+0.38%)
Dec 23, 2009	32.71	33.34	32.41	32.93	52,450	+0.32(+0.99%)
Dec 22, 2009	32.18	33.01	32.18	32.61	59,245	+0.35(+1.10%)
Dec 21, 2009	31.99	32.53	31.97	32.25	53,238	+0.32(+1.01%)
Dec 18, 2009	31.77	31.98	31.26	31.93	197,758	+0.40(+1.28%)
Dec 17, 2009	31.48	31.65	31.17	31.53	102,631	-0.09(-0.29%)
Dec 16, 2009	31.45	31.78	31.36	31.62	61,310	+0.41(+1.32%)
Dec 15, 2009	31.15	32.07	30.78	31.21	63,837	-0.11(-0.34%)
Dec 14, 2009	30.76	31.33	30.53	31.31	54,991	+0.73(+2.40%)
Dec 11, 2009	30.60	30.80	30.12	30.58	40,792	+0.02(+0.08%)
Dec 10, 2009	31.12	31.24	30.28	30.55	58,053	-0.40(-1.28%)
Dec 09, 2009	30.88	31.08	30.64	30.95	39,117	+0.16(+0.51%)
Dec 08, 2009	31.19	31.29	30.70	30.79	39,148	-0.56(-1.79%)
Dec 07, 2009	31.23	31.38	31.00	31.35	42,787	+0.07(+0.24%)
Dec 04, 2009	30.83	31.34	30.31	31.28	80,544	+0.99(+3.27%)
Dec 03, 2009	31.14	31.14	30.27	30.29	65,312	-0.67(-2.16%)
Dec 02, 2009	30.52	31.06	30.47	30.96	64,066	+0.50(+1.65%)
Dec 01, 2009	29.89	30.70	29.62	30.46	143,562	+0.67(+2.24%)
Nov 30, 2009	30.46	30.46	29.04	29.79	139,291	-0.81(-2.64%)
Nov 27, 2009	30.88	31.50	30.37	30.60	115,730	-1.07(-3.39%)
Nov 25, 2009	32.42	32.42	31.64	31.67	45,178	-0.64(-1.97%)
Nov 24, 2009	31.99	32.42	31.75	32.30	37,470	-0.32(-0.99%)
Nov 23, 2009	32.25	32.77	32.20	32.63	39,858	+0.75(+2.36%)
Nov 20, 2009	31.36	31.90	31.36	31.87	46,165	+0.47(+1.50%)
Nov 19, 2009	31.92	31.92	31.39	31.40	64,677	-0.66(-2.06%)
Nov 18, 2009	32.26	32.41	31.67	32.06	43,607	-0.68(-2.09%)
Nov 17, 2009	32.50	32.80	32.01	32.75	35,279	+0.02(+0.08%)
Nov 16, 2009	32.07	32.72	31.40	32.72	62,945	+0.78(+2.43%)
Nov 13, 2009	31.97	32.19	31.59	31.95	45,784	+0.10(+0.31%)
Nov 12, 2009	32.61	32.79	31.79	31.85	46,105	-0.88(-2.70%)
Nov 11, 2009	32.83	32.91	32.53	32.73	37,164	+0.23(+0.71%)
Nov 10, 2009	33.03	33.04	32.43	32.50	73,592	-0.59(-1.77%)
Nov 09, 2009	33.26	33.27	32.74	33.09	29,337	+0.11(+0.33%)
Nov 06, 2009	32.67	33.11	32.17	32.98	35,411	+0.01(+0.02%)
Nov 05, 2009	32.63	33.01	32.52	32.97	38,262	+0.68(+2.12%)
Nov 04, 2009	32.90	32.94	32.29	32.29	55,568	-0.30(-0.91%)
Nov 03, 2009	32.33	32.96	32.07	32.58	61,622	-0.01(-0.03%)
Nov 02, 2009	32.40	32.87	32.02	32.59	48,661	+0.27(+0.84%)
Oct 30, 2009	33.08	33.08	32.11	32.32	94,786	-0.91(-2.73%)
Oct 29, 2009	33.66	33.70	33.08	33.23	41,445	-0.08(-0.25%)
Oct 28, 2009	33.63	34.04	33.31	33.31	75,052	-0.57(-1.68%)
Oct 27, 2009	34.02	34.24	33.76	33.88	38,813	+0.11(+0.32%)
Oct 26, 2009	34.56	34.68	33.60	33.77	58,278	-0.80(-2.31%)
Oct 23, 2009	34.47	34.89	34.42	34.57	76,074	-0.26(-0.73%)
Oct 22, 2009	34.66	35.05	34.57	34.83	44,161	+0.28(+0.81%)
Oct 21, 2009	34.54	35.22	34.47	34.55	72,893	-0.15(-0.43%)
Oct 20, 2009	34.65	34.99	34.53	34.70	43,765	-0.26(-0.76%)
Oct 19, 2009	34.72	35.31	34.45	34.96	41,985	+0.45(+1.29%)
Oct 16, 2009	34.46	34.67	33.95	34.52	94,323	-0.07(-0.19%)
Oct 15, 2009	34.91	35.07	34.42	34.58	78,576	-0.45(-1.27%)
Oct 14, 2009	35.03	35.37	34.46	35.03	66,139	+0.27(+0.78%)
Oct 13, 2009	34.80	34.99	34.30	34.75	47,106	-0.04(-0.12%)
Oct 12, 2009	35.07	35.48	34.75	34.80	49,693	-0.68(-1.93%)
Oct 09, 2009	35.28	35.59	35.16	35.48	69,142	+0.29(+0.82%)
Oct 08, 2009	35.65	35.65	35.19	35.19	45,376	-0.12(-0.35%)
Oct 07, 2009	35.58	35.60	35.15	35.32	21,324	-0.38(-1.06%)
Oct 06, 2009	35.45	35.81	35.16	35.69	30,246	+0.27(+0.77%)
Oct 05, 2009	35.18	35.45	34.66	35.42	56,567	+0.33(+0.94%)
Oct 02, 2009	34.74	35.32	34.58	35.09	56,685	+0.24(+0.69%)

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.