Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.65	31.78	31.78	31.78	473,986	-0.74(-2.29%)
Dec 30, 2009	32.33	32.74	32.21	32.53	783,426	+0.18(+0.57%)
Dec 29, 2009	32.16	32.66	32.01	32.34	402,828	+0.08(+0.25%)
Dec 28, 2009	32.13	32.38	32.02	32.26	638,168	+0.09(+0.28%)
Dec 24, 2009	32.24	32.41	32.05	32.17	163,838	-0.02(-0.06%)
Dec 23, 2009	31.69	32.42	31.69	32.19	500,321	+0.53(+1.66%)
Dec 22, 2009	31.95	32.14	31.55	31.67	746,430	-0.12(-0.37%)
Dec 21, 2009	31.12	31.93	30.75	31.78	1,382,117	+0.82(+2.65%)
Dec 18, 2009	32.75	32.76	30.67	30.97	4,343,416	-1.39(-4.28%)
Dec 17, 2009	33.09	33.36	32.13	32.35	921,480	-0.89(-2.69%)
Dec 16, 2009	33.32	33.74	33.19	33.24	1,122,626	+0.03(+0.10%)
Dec 15, 2009	33.27	33.70	32.75	33.21	1,676,844	-0.04(-0.12%)
Dec 14, 2009	33.03	33.25	32.92	33.25	1,855,111	+0.52(+1.58%)
Dec 11, 2009	33.16	33.58	32.66	32.73	1,706,010	-0.32(-0.97%)
Dec 10, 2009	32.68	33.44	32.68	33.05	1,112,781	+0.50(+1.55%)
Dec 09, 2009	32.77	32.81	32.14	32.55	1,343,019	-0.12(-0.38%)
Dec 08, 2009	33.01	33.16	32.35	32.67	1,104,540	-0.44(-1.32%)
Dec 07, 2009	33.60	33.78	32.83	33.11	1,415,508	-0.37(-1.10%)
Dec 04, 2009	32.92	34.26	32.92	33.48	2,364,464	+0.81(+2.49%)
Dec 03, 2009	33.06	33.44	32.66	32.66	1,034,063	-0.19(-0.58%)
Dec 02, 2009	31.95	33.49	31.95	32.86	1,491,500	+0.87(+2.73%)
Dec 01, 2009	31.85	32.25	31.84	31.98	1,607,547	+0.38(+1.20%)
Nov 30, 2009	32.18	32.27	31.45	31.60	1,571,205	-0.54(-1.69%)
Nov 27, 2009	32.30	32.70	31.76	32.15	435,310	-1.05(-3.15%)
Nov 25, 2009	33.14	33.33	32.84	33.19	471,286	+0.52(+1.60%)
Nov 24, 2009	32.99	33.13	32.55	32.67	1,021,897	-0.46(-1.39%)
Nov 23, 2009	32.08	33.51	32.08	33.13	1,315,171	+1.57(+4.97%)
Nov 20, 2009	31.74	32.07	31.15	31.56	1,091,534	-0.38(-1.19%)
Nov 19, 2009	32.59	32.59	31.47	31.94	852,648	-0.85(-2.59%)
Nov 18, 2009	33.33	33.33	32.47	32.79	816,150	-0.58(-1.73%)
Nov 17, 2009	33.11	33.40	32.88	33.37	883,987	+0.28(+0.84%)
Nov 16, 2009	32.54	33.22	32.25	33.09	968,485	+0.92(+2.85%)
Nov 13, 2009	32.12	32.61	31.92	32.17	983,505	-0.09(-0.27%)
Nov 12, 2009	32.98	33.17	32.19	32.26	950,352	-0.82(-2.48%)
Nov 11, 2009	32.99	33.73	32.77	33.08	1,326,811	+0.33(+0.99%)
Nov 10, 2009	32.50	32.80	31.75	32.76	1,517,710	+0.17(+0.52%)
Nov 09, 2009	31.25	32.59	31.23	32.59	1,348,666	+1.53(+4.92%)
Nov 06, 2009	30.80	31.23	30.43	31.06	676,996	+0.24(+0.79%)
Nov 05, 2009	30.35	31.04	30.35	30.81	1,229,744	+0.61(+2.02%)
Nov 04, 2009	30.71	30.92	30.12	30.20	1,605,403	-0.20(-0.67%)
Nov 03, 2009	30.31	30.55	29.98	30.41	1,994,123	-0.18(-0.58%)
Nov 02, 2009	30.65	31.38	30.03	30.58	2,202,513	+0.02(+0.07%)
Oct 30, 2009	31.24	31.52	30.46	30.56	1,711,250	-0.86(-2.74%)
Oct 29, 2009	30.69	31.64	30.45	31.43	1,219,911	+1.01(+3.33%)
Oct 28, 2009	31.57	31.70	30.26	30.41	1,865,715	-1.26(-3.99%)
Oct 27, 2009	31.41	32.21	31.23	31.68	2,343,293	+0.46(+1.48%)
Oct 26, 2009	31.48	32.33	31.06	31.22	1,361,260	-0.19(-0.61%)
Oct 23, 2009	31.88	32.03	31.37	31.41	1,671,749	-0.57(-1.78%)
Oct 22, 2009	32.36	32.48	31.85	31.98	2,152,310	-0.31(-0.97%)
Oct 21, 2009	31.00	33.08	30.71	32.29	5,414,464	+2.41(+8.07%)
Oct 20, 2009	29.46	29.93	29.43	29.88	1,378,049	-0.18(-0.59%)
Oct 19, 2009	29.53	30.36	29.48	30.05	1,222,723	+0.70(+2.38%)
Oct 16, 2009	29.72	29.88	29.08	29.36	1,258,191	-0.52(-1.73%)
Oct 15, 2009	29.78	30.08	29.59	29.87	951,919	-0.03(-0.11%)
Oct 14, 2009	29.67	29.95	29.19	29.91	1,246,887	+0.67(+2.28%)
Oct 13, 2009	28.25	29.25	28.24	29.24	2,051,626	+1.11(+3.93%)
Oct 12, 2009	28.31	28.47	27.81	28.13	574,415	+0.33(+1.20%)
Oct 09, 2009	27.37	27.83	27.30	27.80	396,177	+0.35(+1.26%)
Oct 08, 2009	27.38	27.55	27.08	27.45	910,167	+0.29(+1.07%)
Oct 07, 2009	26.95	27.47	26.95	27.16	822,286	+0.07(+0.25%)
Oct 06, 2009	26.67	27.12	26.67	27.09	890,320	+0.56(+2.12%)
Oct 05, 2009	26.02	26.65	26.00	26.53	737,140	+0.47(+1.80%)
Oct 02, 2009	25.80	26.40	25.45	26.06	715,899	-0.06(-0.23%)

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.