Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.08	29.61	29.61	29.61	720,600	-0.37(-1.23%)
Dec 30, 2009	29.47	30.01	29.28	29.98	711,618	+0.47(+1.59%)
Dec 29, 2009	29.77	29.77	29.46	29.51	572,623	-0.13(-0.44%)
Dec 28, 2009	29.51	29.75	29.45	29.64	429,178	+0.26(+0.88%)
Dec 24, 2009	29.41	29.58	29.29	29.38	349,208	+0.13(+0.44%)
Dec 23, 2009	29.25	29.52	29.15	29.25	503,842	+0.00(+0.00%)
Dec 22, 2009	28.81	29.37	28.76	29.25	673,161	+0.56(+1.95%)
Dec 21, 2009	28.15	29.00	28.15	28.69	1,715,438	+0.81(+2.91%)
Dec 18, 2009	27.64	27.91	27.14	27.88	1,258,486	+0.38(+1.38%)
Dec 17, 2009	27.88	27.96	27.37	27.50	810,457	-0.62(-2.20%)
Dec 16, 2009	28.14	28.58	28.03	28.12	555,348	+0.06(+0.21%)
Dec 15, 2009	27.46	28.36	27.22	28.06	1,158,070	+0.66(+2.41%)
Dec 14, 2009	27.41	27.53	27.15	27.40	2,581,665	+0.05(+0.18%)
Dec 11, 2009	27.59	27.77	27.22	27.35	606,365	-0.17(-0.62%)
Dec 10, 2009	27.71	27.91	27.29	27.52	525,097	+0.02(+0.07%)
Dec 09, 2009	27.40	27.64	27.07	27.50	631,521	-0.02(-0.07%)
Dec 08, 2009	27.62	27.76	27.18	27.52	648,327	-0.32(-1.15%)
Dec 07, 2009	27.73	28.34	27.59	27.84	542,683	-0.11(-0.39%)
Dec 04, 2009	27.99	28.30	27.52	27.95	602,098	+0.34(+1.23%)
Dec 03, 2009	27.58	28.19	27.56	27.61	857,233	+0.10(+0.36%)
Dec 02, 2009	27.03	27.57	26.90	27.51	591,470	+0.53(+1.96%)
Dec 01, 2009	26.48	27.12	26.48	26.98	596,196	+0.70(+2.66%)
Nov 30, 2009	26.43	26.43	25.88	26.28	929,619	-0.21(-0.79%)
Nov 27, 2009	25.91	26.65	25.89	26.49	242,461	-0.36(-1.34%)
Nov 25, 2009	26.90	26.97	26.70	26.85	702,489	+0.14(+0.52%)
Nov 24, 2009	26.80	27.08	26.54	26.71	527,456	-0.25(-0.93%)
Nov 23, 2009	26.76	27.17	26.66	26.96	882,728	+0.49(+1.85%)
Nov 20, 2009	26.43	26.62	26.29	26.47	566,360	-0.14(-0.53%)
Nov 19, 2009	27.20	27.26	26.40	26.61	569,581	-0.89(-3.24%)
Nov 18, 2009	27.71	27.79	27.23	27.50	963,245	-0.24(-0.87%)
Nov 17, 2009	27.74	27.81	27.15	27.74	679,864	-0.03(-0.11%)
Nov 16, 2009	27.42	27.88	27.39	27.77	763,368	+0.51(+1.87%)
Nov 13, 2009	26.87	27.43	26.73	27.26	541,643	+0.18(+0.66%)
Nov 12, 2009	27.56	27.82	26.99	27.08	556,558	-0.56(-2.03%)
Nov 11, 2009	27.68	27.80	27.26	27.64	740,826	+0.25(+0.91%)
Nov 10, 2009	27.35	27.86	27.23	27.39	1,268,624	+0.01(+0.04%)
Nov 09, 2009	27.22	27.48	27.06	27.38	775,815	+0.46(+1.71%)
Nov 06, 2009	26.75	27.24	26.60	26.92	1,050,379	+0.34(+1.28%)
Nov 05, 2009	26.07	26.94	26.01	26.58	1,250,821	+0.78(+3.02%)
Nov 04, 2009	26.06	26.16	25.70	25.80	1,095,829	-0.03(-0.12%)
Nov 03, 2009	25.22	25.89	24.85	25.83	1,319,188	+0.47(+1.85%)
Nov 02, 2009	25.45	25.99	24.97	25.36	1,151,818	+0.02(+0.08%)
Oct 30, 2009	25.68	26.06	25.27	25.34	1,949,370	-0.51(-1.97%)
Oct 29, 2009	25.81	26.41	25.51	25.85	1,497,035	+0.20(+0.78%)
Oct 28, 2009	27.72	27.72	25.52	25.65	1,801,510	-1.97(-7.13%)
Oct 27, 2009	27.67	28.20	27.31	27.62	1,289,272	+0.09(+0.33%)
Oct 26, 2009	27.33	28.10	27.29	27.53	1,370,702	+0.19(+0.69%)
Oct 23, 2009	27.62	27.69	27.29	27.34	746,995	-0.73(-2.60%)
Oct 22, 2009	27.73	28.27	27.24	28.07	912,660	+0.40(+1.45%)
Oct 21, 2009	27.41	28.35	27.39	27.67	1,607,786	+0.25(+0.91%)
Oct 20, 2009	27.10	27.52	27.07	27.42	1,223,924	+0.28(+1.03%)
Oct 19, 2009	27.59	27.70	27.08	27.14	1,469,631	-0.40(-1.45%)
Oct 16, 2009	28.14	28.31	27.38	27.54	1,300,255	-0.85(-2.99%)
Oct 15, 2009	28.46	28.50	27.81	28.39	1,555,067	-0.33(-1.15%)
Oct 14, 2009	28.52	29.10	28.35	28.72	1,020,234	+0.50(+1.77%)
Oct 13, 2009	28.27	28.33	27.86	28.22	511,008	-0.08(-0.28%)
Oct 12, 2009	28.52	28.71	28.03	28.30	684,674	+0.34(+1.22%)
Oct 09, 2009	27.07	28.01	27.05	27.96	892,625	+0.78(+2.87%)
Oct 08, 2009	27.51	27.63	26.81	27.18	1,525,564	-0.16(-0.59%)
Oct 07, 2009	27.53	27.66	27.15	27.34	740,865	-0.31(-1.12%)
Oct 06, 2009	27.32	27.76	27.17	27.65	1,018,524	+0.52(+1.92%)
Oct 05, 2009	27.04	27.14	26.42	27.13	1,157,400	+0.27(+1.01%)
Oct 02, 2009	27.00	27.21	26.72	26.86	736,837	-0.34(-1.25%)

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.