Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.34	31.88	31.88	31.88	1,231,711	-0.47(-1.46%)
Dec 30, 2009	32.33	32.42	32.18	32.36	1,348,129	+0.01(+0.02%)
Dec 29, 2009	32.35	32.41	32.26	32.35	1,782,704	+0.01(+0.04%)
Dec 28, 2009	32.31	32.35	32.19	32.34	1,070,569	-0.02(-0.07%)
Dec 24, 2009	32.05	32.37	31.97	32.36	1,727,113	+0.42(+1.31%)
Dec 23, 2009	31.85	32.06	31.76	31.94	2,595,761	+0.28(+0.87%)
Dec 22, 2009	31.37	31.70	31.21	31.67	1,781,180	+0.40(+1.28%)
Dec 21, 2009	31.33	31.45	31.23	31.27	2,614,436	-0.06(-0.19%)
Dec 18, 2009	31.31	31.46	30.90	31.33	5,305,020	+0.08(+0.25%)
Dec 17, 2009	31.61	31.61	31.21	31.25	2,609,242	-0.40(-1.27%)
Dec 16, 2009	31.89	32.12	31.55	31.65	2,625,460	-0.19(-0.58%)
Dec 15, 2009	32.15	32.15	31.81	31.84	3,400,011	-0.27(-0.84%)
Dec 14, 2009	32.21	32.23	32.09	32.11	2,548,152	-0.08(-0.24%)
Dec 11, 2009	31.77	32.35	31.77	32.18	3,692,708	+0.43(+1.34%)
Dec 10, 2009	31.75	31.85	31.69	31.76	3,205,655	+0.11(+0.36%)
Dec 09, 2009	31.55	31.74	31.49	31.64	3,177,656	+0.11(+0.34%)
Dec 08, 2009	31.64	31.69	31.21	31.54	3,860,718	-0.16(-0.51%)
Dec 07, 2009	31.81	31.87	31.63	31.70	2,477,080	-0.04(-0.13%)
Dec 04, 2009	31.73	31.87	31.52	31.74	2,220,747	+0.14(+0.44%)
Dec 03, 2009	31.76	31.82	31.51	31.60	3,593,541	-0.16(-0.51%)
Dec 02, 2009	31.66	31.99	31.63	31.76	3,614,141	+0.02(+0.06%)
Dec 01, 2009	31.58	31.88	31.56	31.75	2,881,808	+0.23(+0.74%)
Nov 30, 2009	31.52	31.55	31.25	31.51	4,783,122	-0.02(-0.07%)
Nov 27, 2009	31.47	31.63	31.33	31.54	1,606,670	-0.41(-1.29%)
Nov 25, 2009	32.18	32.18	31.86	31.95	2,111,428	-0.15(-0.46%)
Nov 24, 2009	32.02	32.15	31.84	32.09	2,714,853	+0.02(+0.07%)
Nov 23, 2009	31.97	32.15	31.83	32.07	2,665,062	+0.45(+1.41%)
Nov 20, 2009	31.57	31.83	31.49	31.62	3,245,660	+0.08(+0.26%)
Nov 19, 2009	31.66	31.66	31.25	31.54	1,804,408	-0.21(-0.67%)
Nov 18, 2009	31.74	31.84	31.49	31.76	1,963,964	-0.04(-0.11%)
Nov 17, 2009	31.85	31.89	31.58	31.79	1,790,409	+0.01(+0.02%)
Nov 16, 2009	31.82	32.03	31.68	31.79	3,982,079	+0.01(+0.04%)
Nov 13, 2009	31.62	31.79	31.51	31.77	3,156,903	+0.24(+0.77%)
Nov 12, 2009	31.45	31.58	31.34	31.53	2,900,114	+0.13(+0.42%)
Nov 11, 2009	31.62	31.62	31.26	31.40	2,258,105	-0.05(-0.15%)
Nov 10, 2009	31.25	31.55	31.25	31.45	2,701,239	+0.09(+0.28%)
Nov 09, 2009	31.17	31.37	31.08	31.36	2,691,188	+0.28(+0.90%)
Nov 06, 2009	31.02	31.21	30.86	31.08	3,240,658	+0.02(+0.06%)
Nov 05, 2009	30.87	31.12	30.75	31.06	4,224,950	+0.22(+0.71%)
Nov 04, 2009	30.48	30.96	30.43	30.84	4,013,358	+0.41(+1.35%)
Nov 03, 2009	30.71	30.92	30.26	30.43	3,477,674	-0.38(-1.24%)
Nov 02, 2009	30.68	30.96	30.68	30.81	3,891,316	+0.12(+0.41%)
Oct 30, 2009	30.78	31.30	30.63	30.68	6,567,082	+0.10(+0.31%)
Oct 29, 2009	30.07	30.65	29.90	30.59	5,015,325	+0.83(+2.78%)
Oct 28, 2009	29.89	30.23	29.69	29.76	4,762,742	-0.26(-0.85%)
Oct 27, 2009	30.01	30.27	29.95	30.02	3,802,556	-0.02(-0.06%)
Oct 26, 2009	29.95	30.43	29.83	30.04	3,247,714	+0.15(+0.50%)
Oct 23, 2009	29.80	29.89	29.67	29.89	2,799,683	-0.26(-0.87%)
Oct 22, 2009	30.17	30.29	29.82	30.15	2,864,832	-0.01(-0.04%)
Oct 21, 2009	30.21	30.61	30.09	30.16	2,574,454	-0.01(-0.04%)
Oct 20, 2009	30.34	30.36	30.10	30.17	3,015,561	-0.20(-0.65%)
Oct 19, 2009	30.14	30.48	30.05	30.37	2,147,990	+0.32(+1.05%)
Oct 16, 2009	29.70	30.17	29.64	30.05	4,403,320	+0.18(+0.60%)
Oct 15, 2009	29.45	29.87	29.39	29.87	3,114,067	+0.36(+1.21%)
Oct 14, 2009	29.60	29.62	29.35	29.52	3,287,656	+0.00(+0.00%)
Oct 13, 2009	29.56	29.68	29.45	29.52	2,888,346	-0.06(-0.20%)
Oct 12, 2009	29.71	29.76	29.45	29.58	2,315,639	-0.08(-0.28%)
Oct 09, 2009	29.54	29.74	29.44	29.66	2,869,854	+0.05(+0.16%)
Oct 08, 2009	29.47	29.63	29.38	29.61	3,134,422	+0.22(+0.75%)
Oct 07, 2009	29.30	29.45	29.25	29.39	1,846,782	+0.04(+0.14%)
Oct 06, 2009	29.24	29.58	29.15	29.35	2,491,801	+0.20(+0.69%)
Oct 05, 2009	28.99	29.17	28.67	29.15	2,139,941	+0.18(+0.62%)
Oct 02, 2009	29.08	29.09	28.84	28.97	2,182,474	-0.13(-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.