Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.68	37.61	37.61	37.61	43,745	+0.05(+0.12%)
Dec 30, 2009	37.51	37.65	37.12	37.56	28,185	+0.07(+0.18%)
Dec 29, 2009	37.41	37.78	37.41	37.49	43,547	+0.75(+2.03%)
Dec 28, 2009	36.75	37.17	36.71	36.75	17,626	+0.30(+0.82%)
Dec 24, 2009	36.13	36.62	36.13	36.45	11,297	+0.45(+1.26%)
Dec 23, 2009	36.36	36.36	35.76	35.99	32,103	+0.45(+1.26%)
Dec 22, 2009	35.60	35.76	35.45	35.54	39,079	+0.07(+0.19%)
Dec 21, 2009	35.70	36.01	35.40	35.48	80,475	-0.80(-2.21%)
Dec 18, 2009	36.22	36.28	35.76	36.28	9,050	+0.42(+1.17%)
Dec 17, 2009	36.08	36.09	35.78	35.86	21,331	-0.73(-1.99%)
Dec 16, 2009	36.78	36.85	36.59	36.59	18,723	-0.01(-0.02%)
Dec 15, 2009	36.73	36.90	36.58	36.59	31,303	-0.82(-2.19%)
Dec 14, 2009	36.76	37.41	36.76	37.41	76,934	+0.48(+1.30%)
Dec 11, 2009	37.31	37.31	36.89	36.93	21,653	-0.07(-0.20%)
Dec 10, 2009	37.19	37.28	36.93	37.01	32,852	+0.26(+0.71%)
Dec 09, 2009	36.40	36.79	36.30	36.75	24,305	+0.52(+1.43%)
Dec 08, 2009	36.73	36.73	36.09	36.23	25,960	-0.79(-2.14%)
Dec 07, 2009	36.99	37.44	36.45	37.02	38,921	-0.46(-1.23%)
Dec 04, 2009	37.88	38.35	37.17	37.48	35,939	-0.28(-0.74%)
Dec 03, 2009	38.19	38.31	37.76	37.76	99,517	-0.00(-0.01%)
Dec 02, 2009	37.90	38.27	37.73	37.76	25,581	-0.28(-0.74%)
Dec 01, 2009	38.31	38.31	37.77	38.05	771,179	+0.95(+2.55%)
Nov 30, 2009	36.46	37.10	36.46	37.10	30,417	+0.93(+2.56%)
Nov 27, 2009	37.41	37.41	33.78	36.17	130,522	-1.91(-5.01%)
Nov 25, 2009	37.85	38.26	37.82	38.08	43,718	+0.59(+1.57%)
Nov 24, 2009	37.96	38.00	37.09	37.49	31,644	-0.52(-1.37%)
Nov 23, 2009	37.87	38.38	37.87	38.01	38,236	+0.81(+2.17%)
Nov 20, 2009	36.94	37.21	36.81	37.21	17,760	-0.21(-0.57%)
Nov 19, 2009	37.84	37.84	36.94	37.42	90,113	-0.76(-1.99%)
Nov 18, 2009	38.10	38.34	37.99	38.18	31,325	+0.00(+0.00%)
Nov 17, 2009	38.31	39.35	37.59	38.18	116,874	-0.80(-2.06%)
Nov 16, 2009	38.60	39.05	38.42	38.98	53,683	+0.77(+2.03%)
Nov 13, 2009	37.85	38.46	37.71	38.21	27,518	+0.48(+1.27%)
Nov 12, 2009	38.36	38.43	37.62	37.73	22,624	-0.84(-2.18%)
Nov 11, 2009	38.82	38.82	38.31	38.57	104,631	+0.24(+0.61%)
Nov 10, 2009	38.20	38.55	37.87	38.33	62,348	-0.15(-0.39%)
Nov 09, 2009	37.99	38.50	37.89	38.48	74,534	+1.85(+5.06%)
Nov 06, 2009	36.23	36.65	36.23	36.63	30,320	+0.42(+1.15%)
Nov 05, 2009	36.11	36.42	35.83	36.21	43,396	+0.33(+0.93%)
Nov 04, 2009	36.11	36.38	35.88	35.88	147,728	+0.15(+0.41%)
Nov 03, 2009	35.20	35.73	34.86	35.73	31,294	-0.13(-0.35%)
Nov 02, 2009	35.50	36.25	35.29	35.86	550,693	+0.79(+2.25%)
Oct 30, 2009	36.79	36.79	35.04	35.07	100,463	-1.90(-5.13%)
Oct 29, 2009	36.17	36.98	36.00	36.97	98,484	+1.27(+3.55%)
Oct 28, 2009	36.79	37.09	35.49	35.70	165,733	-2.06(-5.45%)
Oct 27, 2009	38.10	38.11	37.58	37.75	29,048	-0.28(-0.74%)
Oct 26, 2009	38.84	39.34	37.82	38.04	72,111	-0.34(-0.90%)
Oct 23, 2009	38.45	38.45	38.20	38.38	56,143	-0.35(-0.91%)
Oct 22, 2009	38.45	38.82	37.81	38.74	27,640	+0.35(+0.91%)
Oct 21, 2009	38.47	39.06	38.18	38.39	47,413	+0.07(+0.17%)
Oct 20, 2009	38.04	38.36	37.88	38.32	44,074	-0.30(-0.78%)
Oct 19, 2009	38.28	38.64	38.11	38.62	79,087	+0.54(+1.42%)
Oct 16, 2009	38.25	38.25	37.73	38.08	43,848	-0.68(-1.76%)
Oct 15, 2009	38.78	38.78	38.31	38.76	44,383	+0.08(+0.21%)
Oct 14, 2009	38.82	38.82	38.19	38.68	69,340	+1.01(+2.68%)
Oct 13, 2009	37.89	38.12	37.42	37.67	52,613	-0.03(-0.07%)
Oct 12, 2009	37.72	37.89	37.55	37.70	42,838	+0.17(+0.44%)
Oct 09, 2009	37.48	37.67	37.16	37.53	53,768	+0.00(+0.00%)
Oct 08, 2009	37.01	37.70	37.00	37.53	74,955	+1.19(+3.29%)
Oct 07, 2009	36.27	36.59	35.95	36.34	40,362	+0.38(+1.06%)
Oct 06, 2009	35.94	36.14	35.70	35.96	57,225	+0.64(+1.81%)
Oct 05, 2009	35.14	35.46	34.79	35.32	51,860	+0.79(+2.30%)
Oct 02, 2009	34.26	34.68	33.78	34.52	57,166	-0.40(-1.16%)

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.