Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.49	35.08	35.08	35.08	63,040	-0.24(-0.69%)
Dec 30, 2009	35.26	35.40	35.06	35.32	160,616	-0.06(-0.16%)
Dec 29, 2009	35.88	35.88	35.23	35.38	81,091	-0.32(-0.89%)
Dec 28, 2009	35.79	36.04	35.56	35.70	92,225	+0.12(+0.34%)
Dec 24, 2009	35.66	35.79	35.51	35.57	115,375	+0.04(+0.11%)
Dec 23, 2009	35.19	35.67	35.13	35.53	155,760	+0.53(+1.50%)
Dec 22, 2009	34.99	35.32	34.94	35.01	127,125	+0.03(+0.08%)
Dec 21, 2009	34.80	35.33	34.74	34.98	120,378	+0.44(+1.26%)
Dec 18, 2009	34.83	34.92	34.34	34.54	174,042	-0.02(-0.05%)
Dec 17, 2009	34.63	34.72	34.17	34.56	84,013	-0.16(-0.47%)
Dec 16, 2009	34.45	35.07	34.32	34.72	247,568	+0.51(+1.50%)
Dec 15, 2009	33.67	34.49	33.67	34.21	148,708	+0.38(+1.13%)
Dec 14, 2009	33.78	33.89	33.75	33.83	106,406	+0.53(+1.59%)
Dec 11, 2009	33.20	33.50	32.95	33.30	140,450	+0.15(+0.47%)
Dec 10, 2009	32.68	33.25	32.67	33.15	130,170	+0.67(+2.08%)
Dec 09, 2009	32.30	32.74	32.01	32.47	396,786	+0.19(+0.58%)
Dec 08, 2009	32.64	32.75	32.09	32.28	489,228	-0.78(-2.36%)
Dec 07, 2009	33.08	33.50	32.86	33.06	184,605	+0.00(+0.00%)
Dec 04, 2009	33.81	34.23	32.65	33.06	315,676	-0.20(-0.59%)
Dec 03, 2009	34.14	34.14	33.18	33.26	264,617	-0.84(-2.46%)
Dec 02, 2009	34.34	34.50	33.87	34.10	215,755	-0.23(-0.66%)
Dec 01, 2009	34.39	34.68	34.31	34.32	169,968	+0.43(+1.27%)
Nov 30, 2009	33.39	34.01	33.22	33.89	361,906	+0.39(+1.16%)
Nov 27, 2009	33.29	33.78	33.07	33.50	106,054	-1.11(-3.22%)
Nov 25, 2009	34.43	34.76	33.90	34.62	287,240	+0.23(+0.66%)
Nov 24, 2009	34.27	34.49	33.73	34.39	537,828	+0.08(+0.24%)
Nov 23, 2009	34.38	34.94	34.15	34.31	288,585	+0.66(+1.96%)
Nov 20, 2009	34.11	34.26	33.45	33.65	286,157	-0.75(-2.17%)
Nov 19, 2009	35.32	35.49	34.18	34.40	161,835	-1.20(-3.38%)
Nov 18, 2009	36.12	36.12	35.37	35.60	128,534	-0.36(-0.99%)
Nov 17, 2009	35.91	36.10	35.45	35.96	160,057	-0.24(-0.67%)
Nov 16, 2009	35.53	36.41	35.21	36.20	243,411	+1.22(+3.49%)
Nov 13, 2009	34.61	35.28	34.28	34.98	266,306	+0.35(+1.01%)
Nov 12, 2009	35.54	35.83	34.49	34.63	414,571	-1.16(-3.25%)
Nov 11, 2009	36.02	36.29	35.47	35.80	170,004	+0.23(+0.64%)
Nov 10, 2009	35.67	35.89	34.96	35.57	245,121	-0.19(-0.52%)
Nov 09, 2009	35.23	35.79	35.23	35.75	242,866	+1.06(+3.05%)
Nov 06, 2009	34.46	35.32	34.31	34.70	325,030	-0.26(-0.74%)
Nov 05, 2009	34.48	34.98	34.27	34.96	280,115	+0.78(+2.28%)
Nov 04, 2009	34.94	35.07	34.15	34.18	459,816	-0.37(-1.08%)
Nov 03, 2009	33.15	34.71	32.84	34.55	578,682	+0.98(+2.91%)
Nov 02, 2009	33.55	34.31	32.90	33.58	546,822	+0.16(+0.49%)
Oct 30, 2009	34.81	34.91	33.06	33.41	816,520	-1.64(-4.68%)
Oct 29, 2009	34.00	35.18	34.00	35.06	275,484	+1.35(+4.00%)
Oct 28, 2009	35.19	35.19	33.68	33.71	500,098	-1.65(-4.67%)
Oct 27, 2009	35.46	35.87	34.99	35.36	292,121	-0.04(-0.11%)
Oct 26, 2009	36.26	37.27	35.27	35.40	512,797	-0.92(-2.53%)
Oct 23, 2009	36.54	36.58	35.87	36.32	317,898	-1.19(-3.17%)
Oct 22, 2009	37.01	37.65	36.37	37.51	351,420	+0.41(+1.10%)
Oct 21, 2009	37.01	38.23	36.85	37.10	471,356	-0.12(-0.32%)
Oct 20, 2009	36.58	37.27	36.58	37.22	336,436	-0.64(-1.68%)
Oct 19, 2009	37.21	37.94	36.93	37.85	389,360	+0.75(+2.02%)
Oct 16, 2009	37.21	37.45	36.67	37.10	317,586	-0.24(-0.65%)
Oct 15, 2009	36.02	37.35	35.97	37.35	447,374	+1.04(+2.87%)
Oct 14, 2009	35.96	36.31	35.91	36.31	224,652	+0.90(+2.55%)
Oct 13, 2009	35.68	35.68	34.83	35.41	191,329	-0.26(-0.73%)
Oct 12, 2009	35.89	36.12	35.41	35.67	288,355	+0.66(+1.88%)
Oct 09, 2009	35.18	35.32	34.73	35.01	179,249	-0.28(-0.78%)
Oct 08, 2009	34.34	35.38	34.18	35.28	321,683	+1.14(+3.33%)
Oct 07, 2009	33.45	34.19	33.45	34.15	199,668	+0.57(+1.70%)
Oct 06, 2009	33.19	33.91	33.19	33.58	385,042	+0.85(+2.61%)
Oct 05, 2009	31.78	32.77	31.78	32.72	170,811	+0.90(+2.84%)
Oct 02, 2009	31.80	32.18	31.45	31.82	316,576	-0.47(-1.46%)

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.