Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	38.02	37.30	37.30	37.30	39,900	-0.83(-2.18%)
Dec 30, 2009	37.68	38.13	37.30	38.13	78,366	+0.42(+1.11%)
Dec 29, 2009	37.96	38.08	37.50	37.71	44,785	-0.08(-0.21%)
Dec 28, 2009	37.89	37.93	37.41	37.79	41,472	-0.10(-0.26%)
Dec 24, 2009	38.07	38.07	37.58	37.89	13,869	+0.10(+0.26%)
Dec 23, 2009	37.80	37.90	37.54	37.79	38,477	+0.21(+0.56%)
Dec 22, 2009	37.62	37.65	37.05	37.58	73,788	+0.16(+0.43%)
Dec 21, 2009	37.51	38.17	37.32	37.42	106,554	+0.02(+0.05%)
Dec 18, 2009	37.84	37.99	36.81	37.40	161,676	-0.05(-0.13%)
Dec 17, 2009	37.44	37.73	36.75	37.45	70,338	-0.21(-0.56%)
Dec 16, 2009	38.46	38.47	37.53	37.66	83,622	-0.53(-1.39%)
Dec 15, 2009	38.40	38.80	37.91	38.19	140,751	-0.05(-0.13%)
Dec 14, 2009	38.08	38.55	38.00	38.24	125,927	+1.28(+3.46%)
Dec 11, 2009	36.76	37.28	36.04	36.96	117,214	+0.24(+0.65%)
Dec 10, 2009	37.96	38.43	36.36	36.72	146,860	-1.28(-3.37%)
Dec 09, 2009	38.10	38.91	37.59	38.00	271,145	-0.03(-0.08%)
Dec 08, 2009	37.45	38.27	37.02	38.03	155,271	+0.43(+1.14%)
Dec 07, 2009	35.82	37.62	35.75	37.60	166,856	+1.95(+5.47%)
Dec 04, 2009	35.84	36.55	35.47	35.65	161,543	+0.47(+1.34%)
Dec 03, 2009	35.42	35.49	35.01	35.18	169,141	-0.03(-0.09%)
Dec 02, 2009	34.88	35.56	34.70	35.21	173,524	+0.54(+1.56%)
Dec 01, 2009	35.17	35.54	34.34	34.67	286,175	-0.15(-0.43%)
Nov 30, 2009	35.85	36.01	33.91	34.82	152,099	-0.97(-2.71%)
Nov 27, 2009	35.41	36.14	35.40	35.79	64,050	-0.61(-1.68%)
Nov 25, 2009	36.45	36.59	36.00	36.40	63,844	+0.05(+0.14%)
Nov 24, 2009	35.48	36.44	35.48	36.35	105,832	+0.58(+1.62%)
Nov 23, 2009	35.43	36.11	35.39	35.77	111,030	+0.86(+2.46%)
Nov 20, 2009	34.13	35.03	33.76	34.91	123,285	+0.66(+1.93%)
Nov 19, 2009	35.03	35.03	34.00	34.25	95,672	-1.19(-3.36%)
Nov 18, 2009	36.10	36.10	34.90	35.44	67,632	-0.46(-1.28%)
Nov 17, 2009	36.01	36.13	35.50	35.90	82,138	-0.05(-0.14%)
Nov 16, 2009	34.41	36.06	34.25	35.95	101,914	+1.76(+5.15%)
Nov 13, 2009	34.12	34.97	33.97	34.19	100,371	+0.11(+0.32%)
Nov 12, 2009	35.34	35.67	34.00	34.08	77,847	-1.26(-3.57%)
Nov 11, 2009	34.96	35.48	34.93	35.34	52,255	+0.53(+1.52%)
Nov 10, 2009	35.12	35.46	34.52	34.81	99,412	-0.44(-1.25%)
Nov 09, 2009	34.57	35.25	34.22	35.25	76,891	+1.00(+2.92%)
Nov 06, 2009	34.22	35.16	33.95	34.25	112,519	-0.36(-1.04%)
Nov 05, 2009	33.92	34.68	33.73	34.61	107,453	+0.84(+2.49%)
Nov 04, 2009	34.61	34.75	33.70	33.77	154,929	-0.84(-2.43%)
Nov 03, 2009	34.49	34.84	34.19	34.61	92,347	-0.13(-0.37%)
Nov 02, 2009	34.80	35.11	34.02	34.74	110,421	+0.03(+0.09%)
Oct 30, 2009	35.79	35.79	34.65	34.71	108,152	-1.07(-2.99%)
Oct 29, 2009	35.41	35.98	35.12	35.78	91,501	+0.76(+2.17%)
Oct 28, 2009	36.03	36.03	34.86	35.02	188,782	-0.87(-2.42%)
Oct 27, 2009	35.76	36.37	35.76	35.89	103,530	+0.12(+0.34%)
Oct 26, 2009	36.19	36.56	35.49	35.77	113,354	-0.17(-0.47%)
Oct 23, 2009	36.06	36.12	35.78	35.94	97,997	-0.33(-0.91%)
Oct 22, 2009	35.89	36.39	35.06	36.27	238,316	+0.38(+1.06%)
Oct 21, 2009	36.75	37.31	35.72	35.89	100,920	-1.11(-3.00%)
Oct 20, 2009	36.11	37.16	36.03	37.00	93,345	-0.57(-1.52%)
Oct 19, 2009	38.25	38.25	37.40	37.57	87,889	-0.22(-0.58%)
Oct 16, 2009	38.08	38.29	37.20	37.79	78,440	-0.35(-0.92%)
Oct 15, 2009	38.21	38.54	37.79	38.14	92,057	-0.20(-0.52%)
Oct 14, 2009	37.45	38.44	37.02	38.34	82,870	+1.18(+3.18%)
Oct 13, 2009	38.16	38.16	37.00	37.16	126,924	-0.93(-2.44%)
Oct 12, 2009	38.97	38.98	38.00	38.09	78,582	-0.74(-1.91%)
Oct 09, 2009	38.35	39.11	38.25	38.83	99,427	+0.41(+1.07%)
Oct 08, 2009	38.99	39.36	38.41	38.42	111,689	-0.14(-0.36%)
Oct 07, 2009	38.93	38.93	38.17	38.56	54,741	-0.01(-0.03%)
Oct 06, 2009	39.27	39.27	38.09	38.57	104,588	-0.38(-0.98%)
Oct 05, 2009	39.17	39.31	38.50	38.95	97,717	+0.05(+0.13%)
Oct 02, 2009	38.94	39.27	38.76	38.90	70,911	-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.