Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.50	28.10	28.10	28.10	2,997,341	-0.49(-1.71%)
Dec 30, 2009	28.54	28.70	28.37	28.59	3,020,246	-0.02(-0.07%)
Dec 29, 2009	28.64	28.83	28.50	28.61	3,545,247	+0.01(+0.02%)
Dec 28, 2009	28.73	28.83	28.48	28.60	2,811,116	+0.00(+0.00%)
Dec 24, 2009	28.43	28.78	28.40	28.60	2,501,275	+0.30(+1.05%)
Dec 23, 2009	28.23	28.40	28.04	28.31	3,132,752	+0.19(+0.68%)
Dec 22, 2009	28.00	28.43	28.00	28.12	3,985,436	+0.15(+0.52%)
Dec 21, 2009	27.59	28.02	27.59	27.97	5,855,667	+0.41(+1.48%)
Dec 18, 2009	27.46	27.62	27.11	27.56	9,592,342	+0.18(+0.67%)
Dec 17, 2009	27.34	27.54	27.15	27.38	6,293,365	-0.44(-1.59%)
Dec 16, 2009	27.88	27.97	27.34	27.82	6,035,069	-0.03(-0.09%)
Dec 15, 2009	27.94	27.94	27.71	27.85	4,346,335	-0.13(-0.47%)
Dec 14, 2009	28.03	28.04	27.92	27.98	4,306,066	+0.27(+0.98%)
Dec 11, 2009	27.58	27.84	27.50	27.71	5,787,281	+0.19(+0.70%)
Dec 10, 2009	27.49	27.68	27.38	27.52	4,778,314	+0.25(+0.92%)
Dec 09, 2009	26.91	27.28	26.73	27.26	7,635,889	+0.33(+1.22%)
Dec 08, 2009	27.63	27.63	26.87	26.93	7,931,632	-0.77(-2.76%)
Dec 07, 2009	27.70	28.06	27.67	27.70	5,692,454	-0.10(-0.36%)
Dec 04, 2009	27.65	28.00	27.26	27.80	5,930,610	+0.44(+1.62%)
Dec 03, 2009	27.64	28.01	27.34	27.36	4,635,805	-0.34(-1.22%)
Dec 02, 2009	27.73	27.99	27.44	27.69	6,085,795	-0.14(-0.50%)
Dec 01, 2009	27.65	27.99	27.50	27.83	4,873,449	+0.51(+1.88%)
Nov 30, 2009	27.30	27.50	27.10	27.32	5,849,906	-0.06(-0.22%)
Nov 27, 2009	27.26	27.57	26.91	27.38	2,401,488	-0.54(-1.94%)
Nov 25, 2009	27.86	27.97	27.63	27.92	3,786,074	+0.05(+0.17%)
Nov 24, 2009	27.90	28.09	27.61	27.87	4,500,639	-0.03(-0.12%)
Nov 23, 2009	27.86	28.24	27.77	27.90	4,194,646	+0.41(+1.49%)
Nov 20, 2009	27.54	27.59	27.05	27.50	6,469,641	-0.12(-0.43%)
Nov 19, 2009	27.97	28.10	27.42	27.61	5,756,481	-0.60(-2.13%)
Nov 18, 2009	28.14	28.25	27.85	28.21	6,184,601	+0.11(+0.38%)
Nov 17, 2009	27.99	28.14	27.59	28.11	4,956,675	+0.14(+0.50%)
Nov 16, 2009	27.60	28.32	27.44	27.97	7,943,263	+0.42(+1.51%)
Nov 13, 2009	27.31	27.67	27.21	27.55	4,594,835	+0.29(+1.06%)
Nov 12, 2009	27.23	27.59	27.16	27.26	6,457,736	-0.01(-0.05%)
Nov 11, 2009	27.51	27.67	27.18	27.28	4,734,299	-0.05(-0.17%)
Nov 10, 2009	27.43	27.60	27.19	27.32	5,329,389	-0.07(-0.25%)
Nov 09, 2009	27.28	27.45	27.14	27.39	6,223,939	+0.41(+1.53%)
Nov 06, 2009	26.85	27.15	26.66	26.98	5,279,645	+0.36(+1.35%)
Nov 05, 2009	26.14	26.99	26.14	26.62	7,759,400	+0.62(+2.39%)
Nov 04, 2009	25.72	26.50	25.62	26.00	9,745,342	+0.50(+1.95%)
Nov 03, 2009	25.04	25.82	24.93	25.50	10,521,213	+0.54(+2.15%)
Nov 02, 2009	24.89	25.19	24.51	24.97	12,201,963	+0.26(+1.06%)
Oct 30, 2009	25.67	25.75	24.68	24.70	13,950,407	-1.04(-4.04%)
Oct 29, 2009	25.28	25.90	25.15	25.74	5,872,765	+0.58(+2.31%)
Oct 28, 2009	25.55	25.74	25.12	25.16	7,098,042	-0.51(-1.99%)
Oct 27, 2009	25.78	25.99	25.53	25.67	6,745,773	-0.05(-0.20%)
Oct 26, 2009	25.99	26.48	25.60	25.72	5,229,312	-0.24(-0.93%)
Oct 23, 2009	25.97	26.04	25.84	25.97	5,261,323	-0.32(-1.22%)
Oct 22, 2009	25.84	26.33	25.62	26.29	6,899,917	+0.45(+1.72%)
Oct 21, 2009	25.82	26.34	25.78	25.84	7,718,509	-0.07(-0.25%)
Oct 20, 2009	25.81	25.99	25.78	25.91	9,584,596	-0.03(-0.10%)
Oct 19, 2009	25.69	26.18	25.59	25.93	8,375,549	+0.33(+1.30%)
Oct 16, 2009	25.78	25.95	25.46	25.60	7,548,089	-0.46(-1.78%)
Oct 15, 2009	26.00	26.18	25.82	26.07	4,593,660	-0.03(-0.10%)
Oct 14, 2009	25.88	26.14	25.76	26.09	5,815,294	+0.49(+1.92%)
Oct 13, 2009	25.71	25.86	25.39	25.60	5,875,626	-0.22(-0.84%)
Oct 12, 2009	25.91	25.99	25.63	25.82	4,934,642	+0.23(+0.90%)
Oct 09, 2009	25.59	25.59	25.36	25.59	6,973,467	+0.05(+0.20%)
Oct 08, 2009	25.69	26.04	25.45	25.53	9,536,705	+0.18(+0.70%)
Oct 07, 2009	25.57	25.76	25.25	25.36	6,355,357	-0.31(-1.20%)
Oct 06, 2009	25.51	26.23	25.41	25.67	10,648,531	+0.35(+1.40%)
Oct 05, 2009	25.16	25.40	25.03	25.31	6,096,177	+0.24(+0.97%)
Oct 02, 2009	25.36	25.46	25.00	25.07	8,561,756	-0.51(-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.