Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.73	39.25	39.25	39.25	20,851	-0.36(-0.91%)
Dec 30, 2009	39.64	39.71	39.46	39.61	39,783	-0.16(-0.40%)
Dec 29, 2009	39.75	39.87	39.71	39.77	36,785	+0.09(+0.23%)
Dec 28, 2009	39.76	39.90	39.54	39.68	69,049	-0.03(-0.06%)
Dec 24, 2009	39.85	39.85	39.63	39.71	13,661	+0.04(+0.11%)
Dec 23, 2009	39.49	39.68	39.26	39.66	138,239	+0.23(+0.58%)
Dec 22, 2009	39.47	39.60	39.31	39.43	123,583	-0.29(-0.73%)
Dec 21, 2009	39.35	39.80	39.35	39.72	65,650	+0.56(+1.44%)
Dec 18, 2009	39.06	39.21	38.75	39.16	117,992	+0.08(+0.21%)
Dec 17, 2009	39.35	39.35	39.03	39.08	62,868	-0.43(-1.08%)
Dec 16, 2009	39.59	39.68	39.43	39.50	58,649	+0.15(+0.38%)
Dec 15, 2009	39.20	39.56	39.14	39.35	46,501	-0.17(-0.42%)
Dec 14, 2009	39.36	39.54	39.36	39.52	51,315	+0.41(+1.05%)
Dec 11, 2009	38.80	39.17	38.80	39.11	40,626	+0.42(+1.08%)
Dec 10, 2009	38.29	38.83	38.29	38.69	45,828	+0.45(+1.19%)
Dec 09, 2009	38.27	38.30	37.93	38.24	41,392	-0.04(-0.12%)
Dec 08, 2009	38.44	38.44	37.94	38.28	124,505	-0.27(-0.69%)
Dec 07, 2009	38.56	38.76	38.44	38.55	74,987	+0.12(+0.31%)
Dec 04, 2009	38.50	38.88	37.91	38.43	223,912	+0.38(+0.99%)
Dec 03, 2009	38.47	38.68	38.05	38.05	42,491	-0.37(-0.96%)
Dec 02, 2009	38.30	38.70	38.30	38.42	50,601	+0.15(+0.39%)
Dec 01, 2009	38.04	38.45	38.04	38.27	116,190	+0.50(+1.33%)
Nov 30, 2009	37.75	37.87	37.32	37.77	58,609	-0.13(-0.33%)
Nov 27, 2009	38.03	38.17	36.27	37.89	38,576	-0.55(-1.44%)
Nov 25, 2009	38.23	38.48	38.11	38.45	144,275	+0.39(+1.01%)
Nov 24, 2009	38.20	38.20	37.89	38.06	165,275	-0.12(-0.31%)
Nov 23, 2009	38.17	38.63	38.09	38.18	53,398	+0.33(+0.86%)
Nov 20, 2009	37.92	38.12	37.63	37.85	45,064	-0.22(-0.57%)
Nov 19, 2009	38.35	38.35	37.73	38.07	95,541	-0.60(-1.54%)
Nov 18, 2009	38.78	38.78	38.41	38.67	87,648	-0.07(-0.17%)
Nov 17, 2009	38.75	38.83	38.37	38.73	183,963	-0.21(-0.54%)
Nov 16, 2009	38.67	39.07	38.48	38.94	174,054	+0.65(+1.69%)
Nov 13, 2009	37.96	38.34	37.77	38.30	208,677	+0.52(+1.38%)
Nov 12, 2009	38.26	38.46	37.68	37.78	168,212	-0.44(-1.16%)
Nov 11, 2009	38.32	38.58	38.02	38.22	256,423	+0.23(+0.60%)
Nov 10, 2009	37.97	38.22	37.73	37.99	85,200	+0.05(+0.13%)
Nov 09, 2009	37.44	37.95	37.41	37.94	77,845	+0.78(+2.11%)
Nov 06, 2009	36.72	37.23	36.65	37.16	113,811	+0.32(+0.88%)
Nov 05, 2009	36.22	36.87	35.96	36.84	83,501	+0.97(+2.69%)
Nov 04, 2009	36.21	36.56	35.84	35.87	229,815	-0.08(-0.23%)
Nov 03, 2009	35.60	36.02	35.43	35.95	236,815	+0.17(+0.47%)
Nov 02, 2009	35.64	36.17	35.22	35.79	248,459	+0.25(+0.71%)
Oct 30, 2009	36.41	36.64	35.43	35.53	265,821	-0.97(-2.64%)
Oct 29, 2009	35.84	36.62	35.83	36.50	72,638	+0.97(+2.72%)
Oct 28, 2009	36.52	36.61	35.44	35.53	120,028	-1.12(-3.05%)
Oct 27, 2009	37.36	37.46	36.53	36.65	154,957	-0.76(-2.03%)
Oct 26, 2009	37.97	38.28	37.26	37.41	54,973	-0.26(-0.69%)
Oct 23, 2009	37.88	37.88	37.57	37.68	52,250	-0.30(-0.80%)
Oct 22, 2009	37.32	38.19	37.22	37.98	67,727	+0.61(+1.64%)
Oct 21, 2009	37.78	38.45	37.36	37.36	39,137	-0.48(-1.26%)
Oct 20, 2009	37.67	37.95	37.67	37.84	77,146	-0.47(-1.22%)
Oct 19, 2009	37.85	38.40	37.77	38.31	21,219	+0.58(+1.53%)
Oct 16, 2009	37.73	37.88	37.42	37.73	82,224	-0.29(-0.77%)
Oct 15, 2009	37.78	38.04	37.76	38.03	27,676	+0.05(+0.13%)
Oct 14, 2009	37.78	38.04	37.74	37.98	49,784	+0.63(+1.69%)
Oct 13, 2009	37.33	37.52	37.14	37.35	70,748	+0.06(+0.16%)
Oct 12, 2009	37.60	37.62	37.17	37.29	45,247	+0.04(+0.11%)
Oct 09, 2009	37.15	37.25	36.95	37.25	27,875	+0.06(+0.15%)
Oct 08, 2009	36.85	37.46	36.84	37.19	108,433	+0.61(+1.68%)
Oct 07, 2009	36.56	36.73	36.37	36.58	31,248	-0.07(-0.19%)
Oct 06, 2009	36.22	36.81	36.22	36.64	59,589	+0.65(+1.80%)
Oct 05, 2009	35.45	36.07	35.42	36.00	35,507	+0.70(+2.00%)
Oct 02, 2009	35.38	35.58	35.23	35.29	48,160	-0.47(-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.