Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.13	28.00	28.00	28.00	610,385	-0.15(-0.52%)
Dec 30, 2009	28.66	28.66	27.93	28.14	602,987	-0.68(-2.35%)
Dec 29, 2009	29.28	29.60	28.64	28.82	366,575	-0.51(-1.75%)
Dec 28, 2009	29.98	30.02	29.23	29.33	482,897	-0.56(-1.88%)
Dec 24, 2009	29.31	30.00	29.23	29.90	224,836	+0.68(+2.32%)
Dec 23, 2009	29.11	29.43	29.03	29.22	486,856	+0.10(+0.33%)
Dec 22, 2009	28.86	29.13	28.64	29.12	486,076	+0.13(+0.43%)
Dec 21, 2009	29.36	29.44	28.86	28.99	427,200	-0.25(-0.86%)
Dec 18, 2009	28.61	29.27	28.32	29.25	639,178	+0.80(+2.83%)
Dec 17, 2009	28.30	28.66	28.02	28.44	480,767	+0.17(+0.62%)
Dec 16, 2009	28.37	28.43	28.10	28.27	378,542	+0.18(+0.66%)
Dec 15, 2009	28.34	28.58	27.99	28.08	649,394	-0.57(-2.00%)
Dec 14, 2009	27.80	28.72	27.79	28.66	1,025,189	+1.92(+7.18%)
Dec 11, 2009	26.59	26.79	26.22	26.74	508,388	+0.18(+0.69%)
Dec 10, 2009	27.32	27.42	26.41	26.55	470,121	-0.55(-2.04%)
Dec 09, 2009	27.01	27.18	26.69	27.10	429,693	+0.10(+0.36%)
Dec 08, 2009	26.88	27.12	26.65	27.01	560,754	+0.08(+0.29%)
Dec 07, 2009	27.07	27.54	26.83	26.93	811,677	-0.33(-1.21%)
Dec 04, 2009	26.57	27.29	26.53	27.26	1,269,872	+1.14(+4.38%)
Dec 03, 2009	25.51	26.61	25.46	26.12	1,489,083	+0.62(+2.43%)
Dec 02, 2009	24.54	25.57	24.47	25.50	839,972	+1.02(+4.16%)
Dec 01, 2009	24.23	24.64	24.11	24.48	747,682	+0.35(+1.45%)
Nov 30, 2009	24.29	24.29	23.47	24.13	953,916	+0.01(+0.04%)
Nov 27, 2009	23.98	24.61	23.98	24.12	369,774	-0.63(-2.55%)
Nov 25, 2009	25.14	25.31	24.48	24.75	632,982	-0.40(-1.58%)
Nov 24, 2009	26.03	26.03	25.09	25.15	925,618	-0.76(-2.92%)
Nov 23, 2009	26.33	26.52	25.73	25.90	491,767	-0.10(-0.37%)
Nov 20, 2009	25.89	26.22	25.67	26.00	363,055	-0.16(-0.63%)
Nov 19, 2009	25.58	26.36	25.31	26.16	940,903	+0.51(+2.00%)
Nov 18, 2009	26.61	26.88	25.61	25.65	993,464	-0.92(-3.46%)
Nov 17, 2009	26.69	26.82	26.33	26.57	534,765	-0.04(-0.15%)
Nov 16, 2009	26.07	26.80	25.95	26.61	538,091	+0.82(+3.19%)
Nov 13, 2009	25.69	25.80	25.39	25.79	463,819	+0.24(+0.95%)
Nov 12, 2009	26.33	26.61	25.52	25.54	548,435	-0.74(-2.80%)
Nov 11, 2009	25.87	26.54	25.80	26.28	524,750	+0.61(+2.38%)
Nov 10, 2009	25.74	26.08	25.38	25.67	548,891	-0.29(-1.12%)
Nov 09, 2009	25.62	26.03	25.24	25.96	1,029,139	+0.71(+2.80%)
Nov 06, 2009	24.98	25.32	24.67	25.25	794,995	+0.13(+0.50%)
Nov 05, 2009	24.46	25.15	24.39	25.13	914,326	+0.88(+3.64%)
Nov 04, 2009	23.48	25.01	23.48	24.25	1,333,434	+0.97(+4.16%)
Nov 03, 2009	22.93	23.43	22.73	23.28	1,024,516	-0.10(-0.41%)
Nov 02, 2009	23.42	23.72	22.57	23.37	951,075	+0.17(+0.75%)
Oct 30, 2009	24.70	24.70	23.07	23.20	1,115,780	-1.51(-6.12%)
Oct 29, 2009	24.20	24.74	24.01	24.71	907,366	+0.88(+3.70%)
Oct 28, 2009	25.30	25.39	23.81	23.83	1,082,818	-1.37(-5.42%)
Oct 27, 2009	25.45	25.54	25.05	25.20	639,129	-0.26(-1.03%)
Oct 26, 2009	26.60	27.04	25.40	25.46	600,957	-1.03(-3.88%)
Oct 23, 2009	26.69	26.72	26.39	26.48	993,163	-1.13(-4.11%)
Oct 22, 2009	27.84	27.91	27.16	27.62	1,576,083	-0.13(-0.45%)
Oct 21, 2009	25.94	28.49	25.94	27.74	3,214,439	+1.65(+6.31%)
Oct 20, 2009	25.99	26.18	25.92	26.10	1,163,872	-0.06(-0.22%)
Oct 19, 2009	25.36	26.38	25.31	26.15	2,407,015	+1.02(+4.05%)
Oct 16, 2009	25.86	25.86	25.08	25.14	1,541,686	-1.07(-4.06%)
Oct 15, 2009	26.66	26.74	25.99	26.20	1,284,951	-0.53(-2.00%)
Oct 14, 2009	27.12	27.12	26.66	26.74	1,138,197	+0.19(+0.73%)
Oct 13, 2009	26.78	27.01	26.43	26.54	732,592	-0.38(-1.40%)
Oct 12, 2009	27.45	27.47	26.76	26.92	384,854	-0.22(-0.82%)
Oct 09, 2009	27.44	27.61	26.91	27.14	444,515	-0.30(-1.09%)
Oct 08, 2009	27.13	27.72	26.87	27.44	581,607	+0.52(+1.94%)
Oct 07, 2009	26.54	27.05	26.54	26.92	424,981	+0.15(+0.54%)
Oct 06, 2009	26.79	27.18	26.35	26.78	500,182	+0.42(+1.58%)
Oct 05, 2009	26.12	26.53	25.96	26.36	773,117	+0.35(+1.34%)
Oct 02, 2009	26.74	26.79	25.85	26.01	1,183,413	-0.78(-2.93%)

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.