Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.95	27.45	27.45	27.45	1,777,600	-0.35(-1.26%)
Dec 30, 2009	28.23	28.36	27.77	27.80	1,670,590	-0.55(-1.94%)
Dec 29, 2009	28.57	28.57	28.09	28.35	1,126,330	-0.20(-0.70%)
Dec 28, 2009	28.40	28.56	28.12	28.55	1,200,798	+0.14(+0.49%)
Dec 24, 2009	28.42	28.64	28.34	28.41	318,172	-0.11(-0.39%)
Dec 23, 2009	28.83	28.85	28.32	28.52	1,067,364	-0.25(-0.87%)
Dec 22, 2009	27.60	29.74	27.49	28.77	3,022,285	+1.22(+4.43%)
Dec 21, 2009	27.13	27.58	26.92	27.55	1,973,542	+0.56(+2.07%)
Dec 18, 2009	27.68	27.78	26.95	26.99	3,034,254	-0.40(-1.46%)
Dec 17, 2009	27.60	27.85	27.05	27.39	1,101,041	-0.37(-1.33%)
Dec 16, 2009	28.09	28.32	27.60	27.76	1,938,933	+0.02(+0.07%)
Dec 15, 2009	27.17	28.02	27.00	27.74	3,288,130	+0.45(+1.65%)
Dec 14, 2009	26.79	27.37	26.75	27.29	2,924,319	+0.62(+2.32%)
Dec 11, 2009	26.50	26.70	26.24	26.67	1,904,403	+0.38(+1.45%)
Dec 10, 2009	25.85	26.46	25.83	26.29	2,094,582	+0.42(+1.62%)
Dec 09, 2009	25.38	26.09	25.23	25.87	2,620,735	+0.57(+2.25%)
Dec 08, 2009	25.53	25.76	24.94	25.30	2,654,483	-0.59(-2.28%)
Dec 07, 2009	26.10	26.27	25.65	25.89	1,993,060	-0.31(-1.18%)
Dec 04, 2009	26.00	26.53	25.86	26.20	2,004,625	+0.51(+1.99%)
Dec 03, 2009	26.40	26.41	25.59	25.69	1,810,177	-0.31(-1.19%)
Dec 02, 2009	25.99	26.42	25.90	26.00	1,749,155	-0.07(-0.27%)
Dec 01, 2009	25.72	26.33	25.72	26.07	2,216,300	+0.42(+1.64%)
Nov 30, 2009	25.77	25.98	25.35	25.65	2,064,955	-0.25(-0.97%)
Nov 27, 2009	26.00	26.04	25.31	25.90	1,454,900	-0.59(-2.23%)
Nov 25, 2009	26.56	26.72	26.23	26.49	1,473,412	+0.06(+0.23%)
Nov 24, 2009	26.96	26.96	26.32	26.43	3,098,893	-0.30(-1.12%)
Nov 23, 2009	26.68	26.99	26.54	26.73	2,477,486	+0.37(+1.40%)
Nov 20, 2009	26.82	26.90	26.27	26.36	2,411,190	-0.61(-2.26%)
Nov 19, 2009	26.51	27.04	26.29	26.97	4,478,209	+0.76(+2.90%)
Nov 18, 2009	26.54	26.54	26.06	26.21	2,868,864	-0.46(-1.72%)
Nov 17, 2009	27.09	27.16	25.93	26.67	4,796,570	-0.33(-1.21%)
Nov 16, 2009	27.52	27.78	26.83	27.00	4,031,011	-0.49(-1.79%)
Nov 13, 2009	27.45	27.77	27.20	27.49	1,870,033	+0.08(+0.29%)
Nov 12, 2009	28.19	28.22	27.34	27.41	2,357,334	-0.78(-2.77%)
Nov 11, 2009	28.59	28.90	27.87	28.19	2,779,939	-0.38(-1.33%)
Nov 10, 2009	28.35	28.93	28.05	28.57	2,953,386	+0.05(+0.18%)
Nov 09, 2009	28.36	28.64	27.85	28.52	4,590,902	+0.27(+0.96%)
Nov 06, 2009	27.00	28.57	26.98	28.25	6,186,104	+1.15(+4.24%)
Nov 05, 2009	28.89	31.46	26.83	27.10	16,491,429	-4.96(-15.47%)
Nov 04, 2009	32.42	32.73	31.80	32.06	4,183,954	+0.00(+0.00%)
Nov 03, 2009	32.11	32.40	31.62	32.06	2,727,250	-0.22(-0.68%)
Nov 02, 2009	32.08	32.85	31.79	32.28	2,440,057	+0.22(+0.69%)
Oct 30, 2009	32.93	33.46	32.05	32.06	2,663,848	-1.07(-3.23%)
Oct 29, 2009	32.41	33.15	32.16	33.13	2,052,215	+0.84(+2.60%)
Oct 28, 2009	33.19	33.59	32.26	32.29	2,483,670	-1.10(-3.29%)
Oct 27, 2009	33.29	33.76	33.13	33.39	1,945,045	+0.00(+0.00%)
Oct 26, 2009	33.36	34.20	33.12	33.39	1,957,741	+0.03(+0.09%)
Oct 23, 2009	33.52	34.23	33.20	33.36	1,517,461	-0.44(-1.30%)
Oct 22, 2009	33.24	33.97	32.60	33.80	1,527,860	+0.82(+2.49%)
Oct 21, 2009	33.55	34.40	32.89	32.98	2,857,654	-0.76(-2.25%)
Oct 20, 2009	33.46	34.10	33.42	33.74	1,981,289	-0.45(-1.32%)
Oct 19, 2009	33.75	34.20	33.50	34.19	1,480,742	+0.45(+1.33%)
Oct 16, 2009	33.68	33.91	33.25	33.74	2,181,368	-0.13(-0.38%)
Oct 15, 2009	33.00	33.87	32.83	33.87	1,865,181	+0.70(+2.11%)
Oct 14, 2009	33.07	33.20	32.77	33.17	2,086,031	+0.46(+1.41%)
Oct 13, 2009	32.60	32.87	32.44	32.71	2,087,588	-0.17(-0.52%)
Oct 12, 2009	32.32	33.03	31.79	32.88	3,145,357	+1.21(+3.82%)
Oct 09, 2009	31.25	31.79	31.15	31.67	1,743,018	+0.27(+0.86%)
Oct 08, 2009	31.33	31.75	31.19	31.40	1,852,767	+0.35(+1.13%)
Oct 07, 2009	30.93	31.15	30.62	31.05	1,589,824	+0.04(+0.13%)
Oct 06, 2009	30.48	31.10	30.29	31.01	3,013,089	+0.78(+2.58%)
Oct 05, 2009	29.45	30.26	29.24	30.23	2,679,273	+1.02(+3.49%)
Oct 02, 2009	29.11	29.59	28.27	29.21	2,482,142	-0.31(-1.05%)

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.