Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	35.82	35.14	35.14	35.14	42,354	-0.78(-2.18%)
Dec 30, 2009	35.50	35.92	35.14	35.92	83,186	+0.40(+1.11%)
Dec 29, 2009	35.76	35.87	35.33	35.52	47,539	-0.08(-0.21%)
Dec 28, 2009	35.69	35.73	35.24	35.60	44,023	-0.09(-0.26%)
Dec 24, 2009	35.86	35.86	35.40	35.69	14,722	+0.09(+0.26%)
Dec 23, 2009	35.61	35.70	35.36	35.60	40,843	+0.20(+0.56%)
Dec 22, 2009	35.44	35.47	34.90	35.40	78,327	+0.15(+0.43%)
Dec 21, 2009	35.34	35.96	35.16	35.25	113,108	+0.02(+0.05%)
Dec 18, 2009	35.65	35.79	34.68	35.23	171,621	-0.05(-0.13%)
Dec 17, 2009	35.27	35.54	34.62	35.28	74,664	-0.20(-0.56%)
Dec 16, 2009	36.23	36.24	35.36	35.48	88,766	-0.50(-1.39%)
Dec 15, 2009	36.17	36.55	35.71	35.98	149,409	-0.05(-0.13%)
Dec 14, 2009	35.87	36.32	35.80	36.02	133,673	+1.21(+3.46%)
Dec 11, 2009	34.63	35.12	33.95	34.82	124,424	+0.23(+0.65%)
Dec 10, 2009	35.76	36.20	34.25	34.59	155,894	-1.21(-3.37%)
Dec 09, 2009	35.89	36.66	35.41	35.80	287,824	-0.03(-0.08%)
Dec 08, 2009	35.28	36.05	34.87	35.83	164,822	+0.41(+1.14%)
Dec 07, 2009	33.74	35.44	33.68	35.42	177,120	+1.84(+5.47%)
Dec 04, 2009	33.76	34.43	33.41	33.58	171,480	+0.44(+1.34%)
Dec 03, 2009	33.37	33.43	32.98	33.14	179,545	-0.03(-0.09%)
Dec 02, 2009	32.86	33.50	32.69	33.17	184,198	+0.51(+1.56%)
Dec 01, 2009	33.13	33.48	32.35	32.66	303,779	-0.14(-0.43%)
Nov 30, 2009	33.77	33.92	31.94	32.80	161,455	-0.91(-2.71%)
Nov 27, 2009	33.36	34.05	33.35	33.72	67,990	-0.57(-1.68%)
Nov 25, 2009	34.34	34.47	33.91	34.29	67,771	+0.05(+0.14%)
Nov 24, 2009	33.42	34.33	33.42	34.24	112,342	+0.55(+1.62%)
Nov 23, 2009	33.38	34.02	33.34	33.70	117,860	+0.81(+2.46%)
Nov 20, 2009	32.15	33.00	31.80	32.89	130,868	+0.62(+1.93%)
Nov 19, 2009	33.00	33.00	32.03	32.27	101,557	-1.12(-3.36%)
Nov 18, 2009	34.01	34.01	32.88	33.39	71,792	-0.43(-1.28%)
Nov 17, 2009	33.92	34.04	33.44	33.82	87,190	-0.05(-0.14%)
Nov 16, 2009	32.42	33.97	32.27	33.87	108,183	+1.66(+5.15%)
Nov 13, 2009	32.14	32.94	32.00	32.21	106,545	+0.10(+0.32%)
Nov 12, 2009	33.29	33.60	32.03	32.11	82,635	-1.19(-3.57%)
Nov 11, 2009	32.93	33.42	32.91	33.29	55,469	+0.50(+1.52%)
Nov 10, 2009	33.08	33.41	32.52	32.79	105,527	-0.41(-1.25%)
Nov 09, 2009	32.57	33.21	32.24	33.21	81,620	+0.94(+2.92%)
Nov 06, 2009	32.24	33.12	31.98	32.27	119,440	-0.34(-1.04%)
Nov 05, 2009	31.95	32.67	31.78	32.60	114,062	+0.79(+2.49%)
Nov 04, 2009	32.60	32.74	31.75	31.81	164,459	-0.79(-2.43%)
Nov 03, 2009	32.49	32.82	32.21	32.60	98,027	-0.12(-0.37%)
Nov 02, 2009	32.78	33.08	32.05	32.73	117,213	+0.03(+0.09%)
Oct 30, 2009	33.72	33.72	32.64	32.70	114,804	-1.01(-2.99%)
Oct 29, 2009	33.36	33.90	33.08	33.71	97,129	+0.72(+2.17%)
Oct 28, 2009	33.94	33.94	32.84	32.99	200,394	-0.82(-2.42%)
Oct 27, 2009	33.69	34.26	33.69	33.81	109,898	+0.11(+0.34%)
Oct 26, 2009	34.09	34.44	33.43	33.70	120,326	-0.16(-0.47%)
Oct 23, 2009	33.97	34.03	33.71	33.86	104,025	-0.31(-0.91%)
Oct 22, 2009	33.81	34.28	33.03	34.17	252,976	+0.36(+1.06%)
Oct 21, 2009	34.62	35.15	33.65	33.81	107,128	-1.05(-3.00%)
Oct 20, 2009	34.02	35.01	33.94	34.86	99,087	-0.54(-1.52%)
Oct 19, 2009	36.03	36.03	35.23	35.39	93,295	-0.21(-0.58%)
Oct 16, 2009	35.87	36.07	35.04	35.60	83,265	-0.33(-0.92%)
Oct 15, 2009	36.00	36.31	35.60	35.93	97,719	-0.19(-0.52%)
Oct 14, 2009	35.28	36.21	34.87	36.12	87,967	+1.11(+3.18%)
Oct 13, 2009	35.95	35.95	34.86	35.01	134,731	-0.88(-2.44%)
Oct 12, 2009	36.71	36.72	35.80	35.88	83,415	-0.70(-1.91%)
Oct 09, 2009	36.13	36.84	36.03	36.58	105,543	+0.39(+1.07%)
Oct 08, 2009	36.73	37.08	36.18	36.19	118,559	-0.13(-0.36%)
Oct 07, 2009	36.67	36.67	35.96	36.33	58,108	-0.01(-0.03%)
Oct 06, 2009	36.99	36.99	35.88	36.33	111,021	-0.36(-0.98%)
Oct 05, 2009	36.90	37.03	36.27	36.69	103,728	+0.05(+0.13%)
Oct 02, 2009	36.68	36.99	36.51	36.65	75,273	-0.03(-0.08%)

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.