Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.81	33.33	33.33	33.33	1,178,248	-0.49(-1.46%)
Dec 30, 2009	33.80	33.89	33.64	33.83	1,289,613	+0.01(+0.02%)
Dec 29, 2009	33.81	33.88	33.73	33.82	1,705,324	+0.01(+0.04%)
Dec 28, 2009	33.78	33.81	33.65	33.81	1,024,100	-0.03(-0.07%)
Dec 24, 2009	33.50	33.84	33.42	33.83	1,652,147	+0.44(+1.31%)
Dec 23, 2009	33.29	33.52	33.21	33.39	2,483,091	+0.29(+0.87%)
Dec 22, 2009	32.79	33.14	32.63	33.11	1,703,867	+0.42(+1.28%)
Dec 21, 2009	32.75	32.88	32.65	32.69	2,500,955	-0.06(-0.19%)
Dec 18, 2009	32.74	32.89	32.30	32.75	5,074,753	+0.08(+0.25%)
Dec 17, 2009	33.05	33.05	32.62	32.67	2,495,986	-0.42(-1.27%)
Dec 16, 2009	33.34	33.58	32.99	33.09	2,511,500	-0.19(-0.58%)
Dec 15, 2009	33.61	33.61	33.26	33.28	3,252,432	-0.28(-0.84%)
Dec 14, 2009	33.68	33.69	33.55	33.56	2,437,548	-0.08(-0.24%)
Dec 11, 2009	33.21	33.81	33.21	33.64	3,532,425	+0.44(+1.34%)
Dec 10, 2009	33.19	33.30	33.13	33.20	3,066,512	+0.12(+0.36%)
Dec 09, 2009	32.99	33.18	32.92	33.08	3,039,728	+0.11(+0.34%)
Dec 08, 2009	33.07	33.13	32.62	32.97	3,693,142	-0.17(-0.51%)
Dec 07, 2009	33.25	33.31	33.07	33.14	2,369,561	-0.04(-0.13%)
Dec 04, 2009	33.17	33.31	32.96	33.18	2,124,354	+0.14(+0.44%)
Dec 03, 2009	33.20	33.26	32.94	33.04	3,437,561	-0.17(-0.51%)
Dec 02, 2009	33.09	33.44	33.07	33.21	3,457,267	+0.02(+0.06%)
Dec 01, 2009	33.02	33.33	32.99	33.19	2,756,722	+0.24(+0.74%)
Nov 30, 2009	32.95	32.98	32.67	32.94	4,575,508	-0.24(-0.74%)
Nov 27, 2009	33.12	33.29	32.97	33.19	1,526,715	-0.43(-1.29%)
Nov 25, 2009	33.86	33.86	33.53	33.62	2,006,354	-0.16(-0.46%)
Nov 24, 2009	33.70	33.83	33.51	33.78	2,579,750	+0.03(+0.07%)
Nov 23, 2009	33.64	33.83	33.50	33.75	2,532,436	+0.47(+1.41%)
Nov 20, 2009	33.22	33.50	33.14	33.28	3,084,141	+0.09(+0.26%)
Nov 19, 2009	33.32	33.32	32.89	33.19	1,714,612	-0.23(-0.68%)
Nov 18, 2009	33.40	33.51	33.14	33.42	1,866,228	-0.04(-0.11%)
Nov 17, 2009	33.52	33.56	33.24	33.46	1,701,310	+0.01(+0.02%)
Nov 16, 2009	33.49	33.71	33.34	33.45	3,783,912	+0.01(+0.04%)
Nov 13, 2009	33.28	33.45	33.16	33.44	2,999,801	+0.26(+0.77%)
Nov 12, 2009	33.09	33.23	32.99	33.18	2,755,791	+0.14(+0.42%)
Nov 11, 2009	33.28	33.28	32.90	33.04	2,145,731	-0.05(-0.15%)
Nov 10, 2009	32.89	33.21	32.89	33.09	2,566,813	+0.09(+0.28%)
Nov 09, 2009	32.80	33.02	32.71	33.00	2,557,262	+0.29(+0.90%)
Nov 06, 2009	32.64	32.84	32.47	32.70	3,079,388	+0.02(+0.06%)
Nov 05, 2009	32.49	32.75	32.36	32.69	4,014,697	+0.23(+0.71%)
Nov 04, 2009	32.07	32.58	32.02	32.45	3,813,635	+0.43(+1.35%)
Nov 03, 2009	32.32	32.54	31.84	32.02	3,304,609	-0.40(-1.24%)
Nov 02, 2009	32.28	32.58	32.28	32.42	3,697,667	+0.13(+0.41%)
Oct 30, 2009	32.39	32.94	32.23	32.29	6,240,274	+0.10(+0.31%)
Oct 29, 2009	31.65	32.25	31.47	32.19	4,765,740	+0.87(+2.78%)
Oct 28, 2009	31.45	31.81	31.24	31.32	4,525,727	-0.27(-0.85%)
Oct 27, 2009	31.58	31.86	31.52	31.59	3,613,323	-0.02(-0.06%)
Oct 26, 2009	31.51	32.02	31.39	31.61	3,086,093	+0.16(+0.50%)
Oct 23, 2009	31.36	31.46	31.22	31.45	2,660,358	-0.28(-0.87%)
Oct 22, 2009	31.75	31.87	31.38	31.73	2,722,265	-0.01(-0.04%)
Oct 21, 2009	31.79	32.21	31.67	31.74	2,446,337	-0.01(-0.04%)
Oct 20, 2009	31.93	31.95	31.68	31.75	2,865,493	-0.21(-0.65%)
Oct 19, 2009	31.72	32.07	31.62	31.96	2,041,096	+0.33(+1.05%)
Oct 16, 2009	31.26	31.75	31.19	31.63	4,184,191	+0.19(+0.60%)
Oct 15, 2009	30.99	31.44	30.93	31.44	2,959,097	+0.38(+1.21%)
Oct 14, 2009	31.15	31.18	30.89	31.06	3,124,047	+0.00(+0.00%)
Oct 13, 2009	31.11	31.24	30.99	31.06	2,744,609	-0.06(-0.20%)
Oct 12, 2009	31.26	31.31	30.99	31.13	2,200,403	-0.09(-0.28%)
Oct 09, 2009	31.09	31.29	30.98	31.21	2,727,037	+0.05(+0.16%)
Oct 08, 2009	31.01	31.18	30.92	31.16	2,978,439	+0.23(+0.75%)
Oct 07, 2009	30.83	30.99	30.78	30.93	1,754,877	+0.04(+0.14%)
Oct 06, 2009	30.77	31.13	30.68	30.89	2,367,798	+0.21(+0.69%)
Oct 05, 2009	30.51	30.69	30.17	30.67	2,033,448	+0.19(+0.62%)
Oct 02, 2009	30.60	30.61	30.36	30.49	2,073,865	-0.14(-0.45%)

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.