Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.48	31.33	31.33	31.33	785,850	-0.05(-0.17%)
Dec 30, 2009	31.45	31.45	31.31	31.38	510,912	-0.19(-0.59%)
Dec 29, 2009	31.78	31.78	31.46	31.57	1,972,767	+0.09(+0.28%)
Dec 28, 2009	31.72	31.72	31.40	31.48	605,014	+0.00(+0.00%)
Dec 24, 2009	31.29	31.54	31.29	31.48	118,352	+0.13(+0.40%)
Dec 23, 2009	31.40	31.40	31.12	31.35	238,348	+0.18(+0.57%)
Dec 22, 2009	31.24	31.24	31.00	31.18	712,167	+0.19(+0.62%)
Dec 21, 2009	30.98	31.08	30.84	30.98	164,172	+0.18(+0.57%)
Dec 18, 2009	30.94	30.95	30.50	30.81	136,486	+0.08(+0.26%)
Dec 17, 2009	30.77	30.91	30.66	30.72	118,019	-0.50(-1.60%)
Dec 16, 2009	31.18	31.41	31.18	31.23	313,511	+0.20(+0.64%)
Dec 15, 2009	31.03	31.22	30.98	31.03	312,300	-0.25(-0.80%)
Dec 14, 2009	31.31	31.38	31.12	31.28	98,967	+0.21(+0.66%)
Dec 11, 2009	31.01	31.17	30.96	31.07	207,466	+0.07(+0.24%)
Dec 10, 2009	31.09	31.11	30.89	31.00	102,851	+0.22(+0.72%)
Dec 09, 2009	30.72	30.89	30.58	30.78	1,491,626	-0.09(-0.29%)
Dec 08, 2009	31.09	31.09	30.72	30.86	158,522	-0.44(-1.41%)
Dec 07, 2009	31.27	31.50	31.22	31.31	95,188	-0.14(-0.44%)
Dec 04, 2009	31.82	31.83	31.17	31.45	72,974	+0.14(+0.45%)
Dec 03, 2009	31.66	31.81	31.28	31.31	723,215	-0.26(-0.82%)
Dec 02, 2009	31.50	31.71	31.40	31.56	965,466	+0.15(+0.47%)
Dec 01, 2009	31.17	31.51	31.17	31.42	184,900	+0.66(+2.15%)
Nov 30, 2009	30.80	30.93	30.55	30.75	601,039	+0.03(+0.10%)
Nov 27, 2009	30.25	30.92	30.23	30.72	82,883	-0.75(-2.39%)
Nov 25, 2009	31.42	31.48	31.26	31.48	41,554	+0.31(+0.99%)
Nov 24, 2009	31.31	31.31	30.87	31.17	400,893	-0.13(-0.42%)
Nov 23, 2009	31.16	31.53	31.16	31.30	302,531	+0.48(+1.55%)
Nov 20, 2009	30.81	30.86	30.64	30.82	202,699	-0.10(-0.33%)
Nov 19, 2009	31.16	31.16	30.70	30.92	68,786	-0.66(-2.07%)
Nov 18, 2009	31.56	31.58	31.31	31.58	159,880	+0.02(+0.07%)
Nov 17, 2009	31.50	31.56	31.24	31.56	106,460	-0.09(-0.28%)
Nov 16, 2009	31.48	31.79	31.41	31.64	165,925	+0.52(+1.65%)
Nov 13, 2009	30.91	31.20	30.75	31.13	246,137	+0.31(+1.00%)
Nov 12, 2009	30.97	31.25	30.74	30.82	108,760	-0.42(-1.34%)
Nov 11, 2009	31.29	31.50	31.09	31.24	982,667	+0.13(+0.40%)
Nov 10, 2009	31.03	31.16	30.80	31.11	100,204	-0.09(-0.28%)
Nov 09, 2009	30.91	31.20	30.81	31.20	118,102	+0.82(+2.71%)
Nov 06, 2009	30.22	30.44	30.09	30.38	62,428	+0.06(+0.19%)
Nov 05, 2009	29.92	30.32	29.92	30.32	54,712	+0.46(+1.55%)
Nov 04, 2009	29.75	30.13	29.75	29.86	1,272,790	+0.39(+1.32%)
Nov 03, 2009	29.27	29.55	29.11	29.47	63,064	-0.04(-0.12%)
Nov 02, 2009	29.47	29.80	29.13	29.50	101,871	+0.32(+1.11%)
Oct 30, 2009	29.92	30.08	29.15	29.18	169,103	-1.04(-3.46%)
Oct 29, 2009	29.74	30.27	29.63	30.22	132,385	+0.88(+2.98%)
Oct 28, 2009	29.97	30.03	29.27	29.35	987,313	-0.88(-2.90%)
Oct 27, 2009	30.49	30.49	30.17	30.22	134,889	-0.15(-0.48%)
Oct 26, 2009	30.80	31.14	30.31	30.37	195,234	-0.34(-1.10%)
Oct 23, 2009	30.89	31.32	30.69	30.71	40,451	-0.54(-1.72%)
Oct 22, 2009	30.94	31.31	30.72	31.25	50,931	+0.32(+1.02%)
Oct 21, 2009	30.95	31.42	30.92	30.93	139,178	-0.14(-0.45%)
Oct 20, 2009	30.89	31.36	30.89	31.07	108,584	-0.20(-0.64%)
Oct 19, 2009	31.14	31.33	30.96	31.27	170,337	+0.34(+1.09%)
Oct 16, 2009	30.86	30.98	30.69	30.93	109,421	-0.29(-0.92%)
Oct 15, 2009	30.94	31.22	30.92	31.22	167,837	+0.12(+0.38%)
Oct 14, 2009	31.09	31.11	30.84	31.10	742,706	+0.63(+2.05%)
Oct 13, 2009	30.60	30.60	30.29	30.47	291,951	+0.02(+0.07%)
Oct 12, 2009	30.69	30.75	30.44	30.45	249,216	-0.01(-0.02%)
Oct 09, 2009	30.37	30.46	30.29	30.46	66,363	+0.04(+0.12%)
Oct 08, 2009	30.39	30.54	30.20	30.42	255,154	+0.39(+1.30%)
Oct 07, 2009	30.02	30.05	29.82	30.03	396,403	+0.10(+0.32%)
Oct 06, 2009	29.83	30.13	29.74	29.94	1,139,737	+0.50(+1.70%)
Oct 05, 2009	29.17	29.48	29.08	29.44	74,840	+0.46(+1.60%)
Oct 02, 2009	28.75	29.20	28.69	28.97	230,086	-0.24(-0.81%)

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.