Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	32.55	31.61	31.61	31.61	34,000	-0.86(-2.65%)
Dec 30, 2009	33.40	33.49	31.74	32.47	44,569	-1.26(-3.74%)
Dec 29, 2009	33.96	33.96	33.17	33.73	14,954	-0.23(-0.68%)
Dec 28, 2009	34.10	34.82	33.76	33.96	30,794	+0.19(+0.56%)
Dec 24, 2009	33.82	34.08	33.77	33.77	11,402	+0.02(+0.06%)
Dec 23, 2009	33.89	34.25	33.29	33.75	29,233	+0.02(+0.06%)
Dec 22, 2009	34.07	34.07	33.65	33.73	19,508	-0.35(-1.03%)
Dec 21, 2009	34.23	34.32	33.54	34.08	47,759	-0.15(-0.44%)
Dec 18, 2009	33.56	34.23	32.96	34.23	103,230	+1.15(+3.48%)
Dec 17, 2009	32.38	33.84	32.24	33.08	64,345	+0.30(+0.92%)
Dec 16, 2009	33.42	33.42	32.27	32.78	30,173	-0.17(-0.52%)
Dec 15, 2009	33.76	34.00	32.77	32.95	34,508	-0.84(-2.49%)
Dec 14, 2009	33.97	34.02	33.33	33.79	42,032	+0.18(+0.54%)
Dec 11, 2009	34.11	34.11	33.04	33.61	25,694	-0.14(-0.41%)
Dec 10, 2009	34.47	34.89	33.70	33.75	43,348	-0.69(-2.00%)
Dec 09, 2009	34.19	34.47	33.31	34.44	26,810	+0.38(+1.12%)
Dec 08, 2009	33.77	34.41	33.24	34.06	50,554	+0.03(+0.09%)
Dec 07, 2009	34.34	34.35	33.51	34.03	54,013	-0.16(-0.47%)
Dec 04, 2009	33.50	34.50	32.23	34.19	55,995	+1.46(+4.46%)
Dec 03, 2009	33.88	33.91	32.65	32.73	37,637	-0.88(-2.62%)
Dec 02, 2009	33.36	34.24	33.20	33.61	29,049	+0.19(+0.57%)
Dec 01, 2009	33.43	34.25	32.94	33.42	33,740	+0.31(+0.94%)
Nov 30, 2009	31.79	33.26	31.36	33.11	66,585	+1.34(+4.22%)
Nov 27, 2009	31.95	32.70	31.65	31.77	28,067	-0.84(-2.58%)
Nov 25, 2009	33.00	33.55	32.60	32.61	35,983	-0.39(-1.18%)
Nov 24, 2009	33.44	33.71	31.95	33.00	99,973	-0.24(-0.72%)
Nov 23, 2009	32.45	34.20	31.16	33.24	312,403	+4.20(+14.46%)
Nov 20, 2009	28.58	29.28	28.58	29.04	81,946	+0.26(+0.90%)
Nov 19, 2009	29.60	29.78	28.71	28.78	41,423	-1.08(-3.62%)
Nov 18, 2009	30.46	30.47	29.46	29.86	45,700	-0.68(-2.23%)
Nov 17, 2009	30.89	30.89	30.33	30.54	43,869	-0.46(-1.48%)
Nov 16, 2009	30.80	31.48	30.56	31.00	60,679	+0.40(+1.31%)
Nov 13, 2009	30.04	31.45	29.54	30.60	40,811	+0.66(+2.20%)
Nov 12, 2009	31.04	32.49	29.60	29.94	97,773	-1.34(-4.28%)
Nov 11, 2009	30.00	31.38	29.60	31.28	65,082	+1.28(+4.27%)
Nov 10, 2009	27.57	31.98	27.57	30.00	83,528	+2.34(+8.46%)
Nov 09, 2009	27.32	27.74	26.90	27.66	52,620	+0.60(+2.22%)
Nov 06, 2009	26.43	27.32	26.42	27.06	32,789	+0.32(+1.20%)
Nov 05, 2009	25.90	26.81	25.90	26.74	48,720	+1.25(+4.90%)
Nov 04, 2009	26.16	26.52	25.30	25.49	70,284	-0.40(-1.54%)
Nov 03, 2009	25.81	26.01	24.73	25.89	58,182	-0.14(-0.54%)
Nov 02, 2009	26.60	26.64	25.58	26.03	31,774	-0.39(-1.48%)
Oct 30, 2009	27.83	27.98	26.27	26.42	71,335	-1.67(-5.95%)
Oct 29, 2009	27.66	28.45	27.08	28.09	45,401	+0.74(+2.71%)
Oct 28, 2009	29.53	29.81	27.27	27.35	43,963	-2.41(-8.10%)
Oct 27, 2009	30.11	30.11	29.37	29.76	75,948	-0.12(-0.40%)
Oct 26, 2009	30.88	31.15	29.76	29.88	105,488	-1.03(-3.33%)
Oct 23, 2009	30.79	32.00	30.29	30.91	86,488	-1.10(-3.44%)
Oct 22, 2009	32.43	32.43	31.09	32.01	82,030	-0.43(-1.33%)
Oct 21, 2009	32.63	32.73	32.44	32.44	76,978	-0.35(-1.07%)
Oct 20, 2009	32.59	33.02	31.92	32.79	35,253	-0.25(-0.76%)
Oct 19, 2009	32.88	33.05	32.50	33.04	23,448	+0.42(+1.29%)
Oct 16, 2009	31.56	32.75	31.10	32.62	107,471	+1.01(+3.20%)
Oct 15, 2009	31.54	31.88	30.73	31.61	33,210	-0.16(-0.50%)
Oct 14, 2009	31.20	31.77	31.20	31.77	40,927	+0.68(+2.19%)
Oct 13, 2009	29.85	31.13	29.57	31.09	45,228	+1.08(+3.60%)
Oct 12, 2009	29.91	30.40	29.51	30.01	22,265	+0.01(+0.03%)
Oct 09, 2009	29.85	30.03	29.46	30.00	34,140	-0.01(-0.03%)
Oct 08, 2009	29.56	30.40	28.99	30.01	56,389	+0.81(+2.77%)
Oct 07, 2009	28.67	29.35	28.46	29.20	28,228	+0.44(+1.53%)
Oct 06, 2009	28.00	28.76	27.12	28.76	35,882	+0.77(+2.75%)
Oct 05, 2009	26.44	28.55	26.44	27.99	39,874	+1.64(+6.22%)
Oct 02, 2009	25.62	26.53	25.62	26.35	37,904	+0.34(+1.31%)

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.