Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.49	28.28	28.28	28.28	1,642,990	-0.17(-0.61%)
Dec 30, 2009	28.31	28.47	28.30	28.45	1,445,964	-0.06(-0.20%)
Dec 29, 2009	28.91	28.91	28.49	28.51	1,292,528	-0.25(-0.86%)
Dec 28, 2009	28.79	28.88	28.55	28.76	1,141,718	-0.03(-0.10%)
Dec 24, 2009	28.65	28.82	28.54	28.79	568,895	+0.22(+0.76%)
Dec 23, 2009	28.32	28.66	28.18	28.57	1,774,713	+0.26(+0.93%)
Dec 22, 2009	27.98	28.37	27.96	28.30	1,525,881	+0.27(+0.96%)
Dec 21, 2009	27.76	28.22	27.71	28.03	3,671,042	+0.36(+1.32%)
Dec 18, 2009	27.78	27.95	27.50	27.67	4,548,826	+0.13(+0.48%)
Dec 17, 2009	27.48	27.93	27.46	27.54	2,560,058	-0.80(-2.83%)
Dec 16, 2009	28.03	28.44	27.66	28.34	4,295,644	+0.37(+1.33%)
Dec 15, 2009	28.36	28.73	27.91	27.97	4,378,868	-0.47(-1.64%)
Dec 14, 2009	28.41	28.49	28.23	28.44	1,999,045	+0.44(+1.56%)
Dec 11, 2009	27.46	28.10	27.46	28.00	3,549,880	+0.55(+1.99%)
Dec 10, 2009	27.31	27.66	27.20	27.45	4,321,070	+0.30(+1.10%)
Dec 09, 2009	27.25	27.26	26.91	27.15	2,952,582	-0.10(-0.37%)
Dec 08, 2009	27.45	27.67	27.17	27.26	2,354,098	-0.40(-1.45%)
Dec 07, 2009	27.82	28.24	27.58	27.66	2,029,410	-0.31(-1.09%)
Dec 04, 2009	28.17	28.33	27.48	27.96	2,534,841	+0.12(+0.44%)
Dec 03, 2009	28.61	28.81	27.77	27.84	3,478,747	-0.47(-1.67%)
Dec 02, 2009	28.41	28.49	28.04	28.31	3,133,623	-0.04(-0.13%)
Dec 01, 2009	28.03	28.47	27.71	28.35	4,435,682	+0.58(+2.10%)
Nov 30, 2009	27.05	27.83	26.99	27.77	3,332,821	+0.78(+2.89%)
Nov 27, 2009	26.78	27.39	26.34	26.99	1,688,099	-0.79(-2.86%)
Nov 25, 2009	27.87	27.99	27.71	27.78	1,548,133	+0.15(+0.53%)
Nov 24, 2009	27.87	27.90	27.50	27.63	2,564,877	-0.27(-0.97%)
Nov 23, 2009	27.68	28.08	27.64	27.90	2,526,837	+0.54(+1.97%)
Nov 20, 2009	27.32	27.61	27.21	27.36	2,979,940	-0.17(-0.61%)
Nov 19, 2009	27.68	27.90	27.22	27.53	4,170,753	-0.48(-1.72%)
Nov 18, 2009	27.86	28.11	27.77	28.01	4,193,902	+0.10(+0.37%)
Nov 17, 2009	28.11	28.47	27.81	27.91	4,065,725	-0.35(-1.24%)
Nov 16, 2009	28.87	29.13	28.15	28.26	4,999,103	-0.21(-0.74%)
Nov 13, 2009	28.24	28.89	28.11	28.47	3,476,320	+0.48(+1.72%)
Nov 12, 2009	28.20	28.65	27.92	27.99	2,052,365	-0.52(-1.81%)
Nov 11, 2009	28.49	28.99	28.36	28.51	2,543,205	+0.34(+1.19%)
Nov 10, 2009	28.42	28.42	28.06	28.17	3,436,698	-0.36(-1.25%)
Nov 09, 2009	27.86	28.56	27.66	28.53	3,122,108	+0.98(+3.54%)
Nov 06, 2009	26.72	27.62	26.40	27.55	3,602,389	+0.44(+1.61%)
Nov 05, 2009	26.83	27.46	26.63	27.12	4,747,587	+0.17(+0.65%)
Nov 04, 2009	26.09	27.68	26.03	26.94	7,777,359	+1.27(+4.97%)
Nov 03, 2009	25.34	26.15	25.25	25.67	4,722,170	+0.03(+0.11%)
Nov 02, 2009	25.47	26.10	24.87	25.64	4,446,273	+0.39(+1.53%)
Oct 30, 2009	25.57	25.84	25.12	25.25	8,378,123	-0.60(-2.31%)
Oct 29, 2009	26.02	26.02	25.43	25.85	9,636,440	+0.19(+0.74%)
Oct 28, 2009	26.14	26.45	25.65	25.66	9,124,696	-0.60(-2.30%)
Oct 27, 2009	26.78	26.83	26.17	26.26	4,310,092	-0.42(-1.56%)
Oct 26, 2009	26.97	27.54	26.42	26.68	4,321,042	-0.32(-1.19%)
Oct 23, 2009	27.12	27.18	26.93	27.00	6,375,442	-0.85(-3.06%)
Oct 22, 2009	27.21	27.93	26.53	27.85	8,160,747	+2.00(+7.75%)
Oct 21, 2009	25.89	26.66	25.81	25.85	4,736,770	-0.14(-0.53%)
Oct 20, 2009	26.10	26.18	25.89	25.99	3,396,272	-0.60(-2.25%)
Oct 19, 2009	26.49	26.72	26.29	26.59	2,297,064	+0.29(+1.11%)
Oct 16, 2009	26.58	26.75	25.96	26.29	3,907,788	-0.84(-3.11%)
Oct 15, 2009	27.12	27.38	26.53	27.14	2,944,511	-0.27(-0.98%)
Oct 14, 2009	26.49	27.47	26.44	27.41	4,921,282	+1.31(+5.02%)
Oct 13, 2009	26.10	26.41	25.89	26.10	4,871,003	-0.79(-2.93%)
Oct 12, 2009	27.03	27.29	26.75	26.88	2,855,504	+0.17(+0.65%)
Oct 09, 2009	26.91	26.99	26.59	26.71	3,971,957	-0.18(-0.68%)
Oct 08, 2009	26.95	27.06	26.67	26.89	4,224,859	+0.12(+0.46%)
Oct 07, 2009	26.43	26.77	26.21	26.77	3,274,087	+0.20(+0.74%)
Oct 06, 2009	26.72	26.90	26.09	26.57	4,248,300	+0.20(+0.77%)
Oct 05, 2009	26.82	26.82	25.97	26.37	7,421,685	-0.17(-0.63%)
Oct 02, 2009	26.39	27.53	26.31	26.53	7,549,769	-0.39(-1.46%)

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.