Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	37.23	37.28	37.28	37.28	75,240	-0.15(-0.40%)
Dec 30, 2009	37.51	37.58	37.12	37.43	123,688	-0.06(-0.16%)
Dec 29, 2009	37.92	37.98	37.44	37.50	135,743	-0.26(-0.69%)
Dec 28, 2009	38.03	38.25	37.39	37.76	113,334	-0.15(-0.40%)
Dec 24, 2009	38.86	38.86	37.65	37.91	82,928	-0.40(-1.04%)
Dec 23, 2009	38.52	38.84	37.82	38.30	170,057	-0.22(-0.57%)
Dec 22, 2009	37.54	38.65	37.46	38.52	340,735	+1.31(+3.53%)
Dec 21, 2009	38.02	38.32	37.17	37.21	236,337	-0.94(-2.48%)
Dec 18, 2009	37.91	38.26	37.22	38.15	260,883	+0.34(+0.91%)
Dec 17, 2009	38.00	38.17	37.27	37.81	363,509	+0.05(+0.13%)
Dec 16, 2009	37.02	38.04	36.69	37.76	382,805	+0.86(+2.32%)
Dec 15, 2009	37.51	37.67	36.87	36.91	349,612	-0.92(-2.44%)
Dec 14, 2009	37.93	38.02	37.65	37.83	356,290	+0.62(+1.66%)
Dec 11, 2009	36.93	37.60	36.86	37.21	340,514	+0.31(+0.83%)
Dec 10, 2009	36.96	37.51	36.83	36.91	625,555	+0.09(+0.24%)
Dec 09, 2009	35.61	37.02	35.60	36.82	316,376	+0.99(+2.75%)
Dec 08, 2009	36.20	36.72	35.32	35.83	637,404	-0.95(-2.59%)
Dec 07, 2009	36.19	36.82	35.73	36.78	198,281	+0.53(+1.47%)
Dec 04, 2009	36.64	36.88	35.65	36.25	208,174	-0.18(-0.51%)
Dec 03, 2009	35.85	36.69	35.59	36.43	262,246	+0.67(+1.88%)
Dec 02, 2009	36.07	36.45	35.50	35.76	356,027	-0.12(-0.32%)
Dec 01, 2009	34.60	36.26	34.60	35.88	333,012	+1.77(+5.20%)
Nov 30, 2009	33.79	34.22	33.41	34.11	239,052	+0.36(+1.05%)
Nov 27, 2009	33.41	34.24	33.26	33.75	96,704	-0.51(-1.50%)
Nov 25, 2009	33.62	34.57	33.53	34.26	155,131	+0.44(+1.29%)
Nov 24, 2009	34.18	34.22	33.54	33.83	157,976	-0.47(-1.36%)
Nov 23, 2009	34.35	34.87	34.12	34.29	189,961	+0.42(+1.25%)
Nov 20, 2009	34.19	34.22	33.58	33.87	225,723	-0.33(-0.96%)
Nov 19, 2009	33.95	34.46	33.44	34.20	455,019	+0.16(+0.46%)
Nov 18, 2009	33.88	34.13	33.55	34.04	449,333	+0.16(+0.46%)
Nov 17, 2009	33.85	34.07	33.48	33.88	205,209	-0.14(-0.42%)
Nov 16, 2009	34.87	35.15	33.72	34.02	471,698	-0.53(-1.53%)
Nov 13, 2009	34.05	34.83	33.69	34.55	965,804	+2.21(+6.84%)
Nov 12, 2009	33.11	33.11	32.32	32.34	353,650	-0.53(-1.60%)
Nov 11, 2009	32.46	33.10	32.46	32.87	357,466	+0.44(+1.35%)
Nov 10, 2009	32.04	32.59	31.83	32.43	360,002	+1.28(+4.10%)
Nov 09, 2009	29.76	32.14	29.37	31.15	720,167	+0.54(+1.78%)
Nov 06, 2009	29.45	31.01	29.36	30.61	357,399	+1.04(+3.52%)
Nov 05, 2009	29.08	29.62	28.95	29.57	273,454	+0.77(+2.66%)
Nov 04, 2009	29.17	29.50	28.67	28.80	290,432	+0.01(+0.05%)
Nov 03, 2009	28.15	29.40	28.15	28.79	403,139	+0.25(+0.89%)
Nov 02, 2009	28.91	29.25	28.41	28.54	669,064	-0.37(-1.28%)
Oct 30, 2009	28.36	29.26	27.99	28.91	574,180	+0.53(+1.88%)
Oct 29, 2009	27.81	28.42	27.65	28.37	352,602	+0.90(+3.29%)
Oct 28, 2009	28.17	28.41	27.38	27.47	295,867	-0.87(-3.07%)
Oct 27, 2009	28.41	28.74	27.99	28.34	434,812	-0.22(-0.77%)
Oct 26, 2009	28.95	29.36	28.45	28.56	627,976	-0.21(-0.74%)
Oct 23, 2009	28.61	28.81	28.45	28.77	610,437	-0.47(-1.59%)
Oct 22, 2009	28.88	29.47	28.25	29.23	842,288	+0.16(+0.57%)
Oct 21, 2009	30.88	31.39	29.01	29.07	649,321	-1.79(-5.79%)
Oct 20, 2009	30.88	30.95	30.78	30.86	463,962	-0.46(-1.46%)
Oct 19, 2009	31.88	32.07	31.25	31.31	486,329	-0.44(-1.38%)
Oct 16, 2009	32.20	32.54	31.73	31.75	637,787	+0.14(+0.43%)
Oct 15, 2009	32.31	32.48	31.29	31.62	408,710	-0.90(-2.76%)
Oct 14, 2009	31.97	32.59	31.81	32.51	555,548	+1.01(+3.19%)
Oct 13, 2009	30.58	31.57	30.19	31.51	267,306	+0.94(+3.07%)
Oct 12, 2009	30.40	30.80	30.29	30.57	150,700	-0.05(-0.18%)
Oct 09, 2009	30.19	30.73	29.78	30.62	369,065	+0.57(+1.89%)
Oct 08, 2009	30.46	30.73	29.49	30.06	671,791	-0.06(-0.20%)
Oct 07, 2009	30.45	30.47	30.01	30.12	300,746	-0.39(-1.28%)
Oct 06, 2009	30.36	30.74	30.06	30.51	256,642	+0.43(+1.43%)
Oct 05, 2009	29.67	30.14	29.10	30.08	295,189	+0.78(+2.66%)
Oct 02, 2009	29.24	30.39	29.04	29.30	360,007	-0.07(-0.23%)

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.