Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.03	32.75	32.75	32.75	4,779,655	-0.22(-0.68%)
Dec 30, 2009	32.78	32.98	32.66	32.97	4,343,521	+0.08(+0.25%)
Dec 29, 2009	32.95	33.00	32.76	32.89	5,555,764	+0.09(+0.27%)
Dec 28, 2009	32.92	33.16	32.70	32.80	6,198,367	-0.14(-0.41%)
Dec 24, 2009	33.05	33.32	32.85	32.94	2,228,650	-0.14(-0.41%)
Dec 23, 2009	33.15	33.24	32.81	33.07	6,852,988	+0.04(+0.12%)
Dec 22, 2009	33.39	33.42	32.76	33.03	7,623,319	-0.37(-1.09%)
Dec 21, 2009	32.76	33.53	32.53	33.40	11,850,771	+0.74(+2.26%)
Dec 18, 2009	32.27	32.74	31.76	32.66	15,499,806	+0.50(+1.56%)
Dec 17, 2009	32.05	32.46	31.89	32.16	11,243,413	-0.01(-0.02%)
Dec 16, 2009	32.42	32.50	32.13	32.16	7,947,845	-0.10(-0.32%)
Dec 15, 2009	32.33	32.43	32.07	32.27	10,373,852	-0.12(-0.38%)
Dec 14, 2009	32.20	32.44	32.19	32.39	13,263,407	+0.62(+1.94%)
Dec 11, 2009	31.26	31.83	31.19	31.77	11,156,591	+0.64(+2.04%)
Dec 10, 2009	30.83	31.26	30.58	31.14	11,441,793	+0.47(+1.52%)
Dec 09, 2009	30.94	30.96	30.54	30.67	9,812,812	-0.39(-1.24%)
Dec 08, 2009	31.21	31.28	30.75	31.05	9,409,576	-0.32(-1.01%)
Dec 07, 2009	30.90	31.48	30.90	31.37	12,765,592	+0.47(+1.53%)
Dec 04, 2009	31.79	31.95	30.58	30.90	25,865,830	-0.48(-1.53%)
Dec 03, 2009	31.87	31.99	31.18	31.38	21,221,944	-0.93(-2.87%)
Dec 02, 2009	31.65	32.35	31.60	32.31	16,642,389	+0.64(+2.01%)
Dec 01, 2009	31.87	31.99	31.58	31.67	14,095,348	+0.15(+0.47%)
Nov 30, 2009	32.12	32.27	31.14	31.52	19,007,166	-0.77(-2.39%)
Nov 27, 2009	31.77	32.46	31.56	32.29	6,269,043	-0.09(-0.27%)
Nov 25, 2009	32.17	32.53	32.08	32.38	6,402,129	+0.25(+0.78%)
Nov 24, 2009	31.89	32.19	31.85	32.13	8,659,934	+0.14(+0.42%)
Nov 23, 2009	32.44	32.45	31.93	32.00	10,600,451	-0.14(-0.42%)
Nov 20, 2009	32.31	32.62	31.96	32.13	11,417,069	-0.30(-0.92%)
Nov 19, 2009	32.46	32.58	32.14	32.43	12,919,325	+0.02(+0.06%)
Nov 18, 2009	32.67	32.67	32.31	32.41	17,122,850	-0.49(-1.50%)
Nov 17, 2009	34.06	34.13	32.03	32.90	34,806,080	-1.03(-3.02%)
Nov 16, 2009	33.26	33.96	33.23	33.93	16,254,930	+0.88(+2.65%)
Nov 13, 2009	32.79	33.11	32.50	33.05	14,866,740	+0.04(+0.12%)
Nov 12, 2009	33.81	34.00	32.86	33.01	13,959,017	-0.80(-2.35%)
Nov 11, 2009	34.25	34.42	33.60	33.81	7,861,707	-0.26(-0.75%)
Nov 10, 2009	34.02	34.31	33.69	34.06	6,584,298	+0.03(+0.08%)
Nov 09, 2009	33.69	34.06	33.43	34.04	13,032,636	+0.51(+1.51%)
Nov 06, 2009	33.46	33.71	33.16	33.53	7,846,229	+0.51(+1.54%)
Nov 05, 2009	33.23	33.58	32.66	33.02	12,266,970	-0.22(-0.65%)
Nov 04, 2009	33.33	33.60	33.14	33.24	10,720,479	+0.01(+0.04%)
Nov 03, 2009	33.14	33.62	32.83	33.23	10,553,776	-0.06(-0.18%)
Nov 02, 2009	32.80	33.52	32.59	33.29	10,572,985	+0.61(+1.88%)
Oct 30, 2009	33.35	33.94	32.65	32.67	15,068,265	-0.74(-2.22%)
Oct 29, 2009	32.94	33.46	32.72	33.42	11,000,427	+0.87(+2.67%)
Oct 28, 2009	33.11	33.45	32.48	32.55	14,185,868	-0.14(-0.43%)
Oct 27, 2009	32.98	33.28	32.49	32.69	9,683,194	-0.29(-0.88%)
Oct 26, 2009	33.16	33.73	32.80	32.98	7,341,458	-0.10(-0.31%)
Oct 23, 2009	33.07	33.24	32.92	33.08	8,851,487	-0.31(-0.93%)
Oct 22, 2009	33.06	33.70	32.94	33.39	10,135,732	+0.40(+1.21%)
Oct 21, 2009	33.91	34.25	32.93	32.99	11,684,589	-0.72(-2.14%)
Oct 20, 2009	33.45	33.85	33.40	33.71	6,430,163	-0.28(-0.83%)
Oct 19, 2009	33.91	34.20	33.77	34.00	7,659,730	+0.21(+0.62%)
Oct 16, 2009	33.91	33.96	33.50	33.79	10,033,438	-0.23(-0.67%)
Oct 15, 2009	34.48	34.51	33.73	34.02	12,791,350	-0.63(-1.81%)
Oct 14, 2009	34.35	34.93	33.97	34.64	13,761,838	+0.84(+2.50%)
Oct 13, 2009	33.48	34.31	33.47	33.80	11,378,273	+0.34(+1.01%)
Oct 12, 2009	34.17	34.24	33.42	33.46	10,780,251	-0.20(-0.58%)
Oct 09, 2009	33.33	33.70	33.12	33.66	12,230,456	+0.37(+1.11%)
Oct 08, 2009	32.18	33.49	32.06	33.29	17,928,182	+0.56(+1.71%)
Oct 07, 2009	32.36	32.83	32.28	32.73	10,837,241	+0.28(+0.87%)
Oct 06, 2009	32.11	32.50	32.11	32.44	10,488,078	+0.78(+2.47%)
Oct 05, 2009	31.15	31.78	31.09	31.66	8,083,971	+0.61(+1.98%)
Oct 02, 2009	31.05	31.40	30.85	31.05	9,033,686	-0.37(-1.18%)

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.