Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.71	28.46	28.46	28.46	829,944	-0.20(-0.68%)
Dec 30, 2009	28.95	29.14	28.61	28.66	694,452	-0.46(-1.57%)
Dec 29, 2009	29.52	29.52	29.12	29.12	412,178	-0.36(-1.23%)
Dec 28, 2009	29.96	30.14	29.44	29.48	619,888	-0.37(-1.25%)
Dec 24, 2009	29.92	30.00	29.67	29.85	261,872	+0.05(+0.16%)
Dec 23, 2009	29.12	30.23	28.94	29.81	1,743,850	+0.67(+2.31%)
Dec 22, 2009	29.01	29.26	28.99	29.13	1,126,372	+0.09(+0.32%)
Dec 21, 2009	28.56	29.63	28.41	29.04	1,261,856	+0.64(+2.27%)
Dec 18, 2009	29.21	29.30	28.40	28.40	3,126,662	+0.12(+0.43%)
Dec 17, 2009	28.69	29.04	28.15	28.28	1,532,012	-0.32(-1.11%)
Dec 16, 2009	28.13	29.18	28.09	28.59	1,979,114	+0.51(+1.83%)
Dec 15, 2009	27.58	28.30	27.10	28.08	8,369,524	+0.08(+0.30%)
Dec 14, 2009	27.91	28.04	27.83	28.00	2,012,044	+0.82(+3.00%)
Dec 11, 2009	26.90	27.41	26.77	27.18	1,886,951	+0.59(+2.23%)
Dec 10, 2009	26.00	26.68	25.91	26.59	2,130,975	+0.77(+2.96%)
Dec 09, 2009	26.25	26.25	25.75	25.82	1,192,382	-0.42(-1.62%)
Dec 08, 2009	26.48	26.58	26.06	26.25	781,270	-0.31(-1.18%)
Dec 07, 2009	26.42	26.91	26.42	26.56	1,446,511	+0.23(+0.87%)
Dec 04, 2009	26.55	26.68	26.17	26.33	1,195,561	+0.12(+0.46%)
Dec 03, 2009	26.67	26.94	26.16	26.21	863,733	-0.49(-1.85%)
Dec 02, 2009	26.08	26.76	26.08	26.70	947,096	+0.32(+1.20%)
Dec 01, 2009	26.13	26.60	26.13	26.39	1,122,536	+0.31(+1.18%)
Nov 30, 2009	26.71	26.81	25.86	26.08	2,369,755	-0.77(-2.87%)
Nov 27, 2009	27.16	27.20	26.38	26.85	603,622	-0.77(-2.79%)
Nov 25, 2009	27.68	27.94	27.50	27.62	768,280	-0.10(-0.37%)
Nov 24, 2009	27.87	27.96	27.53	27.72	910,032	-0.00(-0.02%)
Nov 23, 2009	27.52	28.02	27.52	27.73	865,364	+0.49(+1.82%)
Nov 20, 2009	27.48	27.50	27.09	27.23	949,816	-0.18(-0.65%)
Nov 19, 2009	27.24	27.69	26.90	27.41	1,849,910	+0.19(+0.70%)
Nov 18, 2009	27.59	27.60	27.07	27.22	741,844	-0.33(-1.19%)
Nov 17, 2009	27.48	27.59	27.34	27.54	878,789	-0.04(-0.14%)
Nov 16, 2009	27.52	27.66	27.42	27.58	1,074,797	+0.21(+0.77%)
Nov 13, 2009	27.35	27.52	27.23	27.37	1,381,089	+0.11(+0.39%)
Nov 12, 2009	27.36	27.49	27.21	27.26	901,076	-0.01(-0.03%)
Nov 11, 2009	27.28	27.41	27.07	27.27	749,725	+0.14(+0.52%)
Nov 10, 2009	26.89	27.27	26.79	27.13	951,187	+0.23(+0.85%)
Nov 09, 2009	26.64	26.92	26.56	26.90	816,472	+0.34(+1.28%)
Nov 06, 2009	26.57	27.03	26.26	26.56	1,354,561	-0.14(-0.51%)
Nov 05, 2009	26.74	26.87	26.53	26.70	1,261,485	+0.17(+0.63%)
Nov 04, 2009	26.93	27.10	26.49	26.53	1,300,638	-0.19(-0.72%)
Nov 03, 2009	26.66	26.90	26.35	26.72	1,721,656	+0.02(+0.07%)
Nov 02, 2009	26.15	26.82	25.99	26.70	2,761,700	+0.74(+2.84%)
Oct 30, 2009	26.82	28.04	25.93	25.97	7,377,487	-2.37(-8.35%)
Oct 29, 2009	27.21	28.39	27.21	28.33	2,080,525	+1.39(+5.14%)
Oct 28, 2009	28.15	28.17	26.91	26.95	1,652,646	-1.42(-5.02%)
Oct 27, 2009	29.00	29.00	27.78	28.37	1,461,704	-0.68(-2.33%)
Oct 26, 2009	29.32	29.64	28.93	29.05	574,248	-0.15(-0.51%)
Oct 23, 2009	29.26	29.41	29.13	29.20	590,558	-0.37(-1.25%)
Oct 22, 2009	29.40	29.82	29.18	29.56	683,829	+0.24(+0.81%)
Oct 21, 2009	30.00	30.15	29.29	29.33	1,088,591	-0.59(-1.98%)
Oct 20, 2009	29.93	30.02	29.83	29.92	1,064,636	-0.27(-0.90%)
Oct 19, 2009	30.33	30.52	30.04	30.19	1,327,139	-0.18(-0.58%)
Oct 16, 2009	30.41	30.57	30.25	30.37	912,289	-0.24(-0.79%)
Oct 15, 2009	30.45	31.00	30.38	30.61	1,252,743	-0.26(-0.85%)
Oct 14, 2009	30.59	31.05	30.57	30.87	1,141,572	+0.40(+1.30%)
Oct 13, 2009	30.65	30.84	30.27	30.47	792,503	-0.14(-0.47%)
Oct 12, 2009	30.80	30.96	30.57	30.62	671,482	-0.34(-1.10%)
Oct 09, 2009	30.32	31.09	30.32	30.96	959,087	+0.69(+2.27%)
Oct 08, 2009	29.28	30.30	29.10	30.27	1,452,870	+1.03(+3.51%)
Oct 07, 2009	28.89	29.61	28.86	29.25	800,970	+0.30(+1.05%)
Oct 06, 2009	28.57	29.05	28.34	28.94	1,410,521	+0.47(+1.66%)
Oct 05, 2009	28.18	28.51	27.90	28.47	1,050,969	+0.33(+1.16%)
Oct 02, 2009	28.56	28.70	28.10	28.15	1,433,344	-0.57(-2.00%)

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.