Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.90	32.83	32.83	32.83	56,482	-0.07(-0.20%)
Dec 30, 2009	32.85	33.19	32.68	32.89	67,487	-0.30(-0.89%)
Dec 29, 2009	33.07	33.36	32.86	33.19	44,373	+0.08(+0.25%)
Dec 28, 2009	33.07	33.17	32.74	33.11	44,670	+0.20(+0.60%)
Dec 24, 2009	32.79	33.16	32.79	32.91	14,065	+0.12(+0.38%)
Dec 23, 2009	32.56	33.19	32.27	32.79	52,681	+0.32(+0.99%)
Dec 22, 2009	32.04	32.86	32.04	32.47	59,507	+0.35(+1.10%)
Dec 21, 2009	31.85	32.39	31.83	32.11	53,473	+0.32(+1.01%)
Dec 18, 2009	31.63	31.84	31.12	31.79	198,631	+0.40(+1.28%)
Dec 17, 2009	31.34	31.51	31.04	31.39	103,084	-0.09(-0.29%)
Dec 16, 2009	31.32	31.64	31.23	31.48	61,581	+0.41(+1.32%)
Dec 15, 2009	31.01	31.93	30.64	31.07	64,119	-0.11(-0.34%)
Dec 14, 2009	30.63	31.19	30.39	31.18	55,234	+0.73(+2.40%)
Dec 11, 2009	30.47	30.67	29.98	30.44	40,972	+0.02(+0.08%)
Dec 10, 2009	30.98	31.10	30.15	30.42	58,309	-0.39(-1.28%)
Dec 09, 2009	30.74	30.95	30.50	30.81	39,290	+0.16(+0.51%)
Dec 08, 2009	31.05	31.15	30.57	30.66	39,320	-0.56(-1.79%)
Dec 07, 2009	31.09	31.24	30.86	31.22	42,976	+0.07(+0.24%)
Dec 04, 2009	30.70	31.20	30.17	31.14	80,899	+0.99(+3.27%)
Dec 03, 2009	31.00	31.00	30.13	30.16	65,600	-0.67(-2.16%)
Dec 02, 2009	30.39	30.92	30.34	30.82	64,349	+0.50(+1.65%)
Dec 01, 2009	29.76	30.57	29.49	30.32	144,196	+0.67(+2.24%)
Nov 30, 2009	30.32	30.32	28.91	29.66	139,906	-0.80(-2.64%)
Nov 27, 2009	30.74	31.36	30.24	30.46	116,241	-1.07(-3.39%)
Nov 25, 2009	32.28	32.28	31.50	31.53	45,378	-0.63(-1.97%)
Nov 24, 2009	31.85	32.28	31.61	32.16	37,636	-0.32(-0.99%)
Nov 23, 2009	32.10	32.63	32.06	32.48	40,034	+0.75(+2.36%)
Nov 20, 2009	31.23	31.76	31.23	31.73	46,368	+0.47(+1.50%)
Nov 19, 2009	31.78	31.78	31.25	31.27	64,963	-0.66(-2.06%)
Nov 18, 2009	32.12	32.27	31.53	31.92	43,800	-0.68(-2.09%)
Nov 17, 2009	32.36	32.65	31.87	32.61	35,435	+0.02(+0.08%)
Nov 16, 2009	31.93	32.58	31.26	32.58	63,223	+0.77(+2.43%)
Nov 13, 2009	31.83	32.05	31.45	31.81	45,986	+0.10(+0.31%)
Nov 12, 2009	32.47	32.65	31.65	31.71	46,309	-0.88(-2.70%)
Nov 11, 2009	32.69	32.76	32.38	32.59	37,328	+0.23(+0.71%)
Nov 10, 2009	32.88	32.89	32.28	32.36	73,917	-0.58(-1.77%)
Nov 09, 2009	33.11	33.12	32.60	32.94	29,466	+0.11(+0.33%)
Nov 06, 2009	32.52	32.97	32.03	32.84	35,567	+0.01(+0.02%)
Nov 05, 2009	32.49	32.87	32.38	32.83	38,431	+0.68(+2.12%)
Nov 04, 2009	32.75	32.79	32.15	32.15	55,813	-0.30(-0.91%)
Nov 03, 2009	32.19	32.81	31.93	32.44	61,894	-0.01(-0.03%)
Nov 02, 2009	32.26	32.73	31.88	32.45	48,876	+0.27(+0.84%)
Oct 30, 2009	32.93	32.93	31.96	32.18	95,205	-0.90(-2.73%)
Oct 29, 2009	33.51	33.55	32.93	33.08	41,628	-0.08(-0.25%)
Oct 28, 2009	33.48	33.90	33.16	33.16	75,384	-0.57(-1.68%)
Oct 27, 2009	33.87	34.09	33.61	33.73	38,984	+0.11(+0.32%)
Oct 26, 2009	34.40	34.53	33.45	33.62	58,535	-0.80(-2.32%)
Oct 23, 2009	34.32	34.74	34.26	34.42	76,410	-0.25(-0.73%)
Oct 22, 2009	34.51	34.90	34.42	34.68	44,356	+0.28(+0.81%)
Oct 21, 2009	34.39	35.06	34.31	34.40	73,215	-0.15(-0.43%)
Oct 20, 2009	34.49	34.83	34.38	34.54	43,958	-0.26(-0.76%)
Oct 19, 2009	34.57	35.15	34.30	34.81	42,170	+0.44(+1.29%)
Oct 16, 2009	34.31	34.52	33.80	34.36	94,740	-0.07(-0.19%)
Oct 15, 2009	34.76	34.92	34.27	34.43	78,922	-0.44(-1.27%)
Oct 14, 2009	34.87	35.22	34.31	34.87	66,431	+0.27(+0.78%)
Oct 13, 2009	34.64	34.84	34.15	34.60	47,314	-0.04(-0.12%)
Oct 12, 2009	34.91	35.32	34.60	34.64	49,912	-0.68(-1.93%)
Oct 09, 2009	35.13	35.43	35.00	35.32	69,447	+0.29(+0.82%)
Oct 08, 2009	35.49	35.50	35.04	35.04	45,576	-0.12(-0.35%)
Oct 07, 2009	35.42	35.45	35.00	35.16	21,418	-0.38(-1.06%)
Oct 06, 2009	35.29	35.65	35.01	35.54	30,379	+0.27(+0.77%)
Oct 05, 2009	35.03	35.29	34.50	35.27	56,816	+0.33(+0.94%)
Oct 02, 2009	34.59	35.16	34.43	34.94	56,936	+0.24(+0.69%)

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.