Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.02	26.78	26.78	26.78	3,285,712	-0.09(-0.33%)
Dec 30, 2009	26.67	26.94	26.65	26.86	4,267,378	+0.05(+0.19%)
Dec 29, 2009	27.06	27.11	26.72	26.81	5,970,146	-0.27(-0.99%)
Dec 28, 2009	27.01	27.08	26.96	27.08	4,916,263	+0.18(+0.67%)
Dec 24, 2009	26.85	27.01	26.83	26.90	3,092,491	+0.15(+0.57%)
Dec 23, 2009	26.78	26.84	26.65	26.75	6,927,675	+0.20(+0.75%)
Dec 22, 2009	26.72	26.72	26.49	26.55	6,903,642	+0.15(+0.56%)
Dec 21, 2009	26.47	26.61	26.36	26.40	7,733,742	+0.45(+1.74%)
Dec 18, 2009	26.11	26.15	25.75	25.95	11,569,809	+0.13(+0.50%)
Dec 17, 2009	25.99	26.03	25.77	25.82	10,026,308	-0.54(-2.03%)
Dec 16, 2009	26.11	26.51	26.11	26.35	9,327,692	+0.29(+1.11%)
Dec 15, 2009	25.91	26.28	25.90	26.06	10,395,325	-0.16(-0.60%)
Dec 14, 2009	26.36	26.40	26.21	26.22	6,899,241	+0.15(+0.57%)
Dec 11, 2009	26.13	26.18	25.95	26.07	7,153,132	+0.03(+0.11%)
Dec 10, 2009	26.10	26.16	25.87	26.05	11,225,448	-0.14(-0.55%)
Dec 09, 2009	26.03	26.19	25.81	26.19	14,153,922	-0.16(-0.60%)
Dec 08, 2009	26.50	26.56	26.25	26.35	11,801,922	-0.52(-1.94%)
Dec 07, 2009	26.63	27.12	26.60	26.87	9,231,015	+0.14(+0.54%)
Dec 04, 2009	27.12	27.17	26.56	26.72	9,447,678	+0.11(+0.42%)
Dec 03, 2009	26.87	27.01	26.61	26.61	11,626,552	-0.47(-1.74%)
Dec 02, 2009	27.04	27.25	26.96	27.08	8,552,938	+0.03(+0.10%)
Dec 01, 2009	26.94	27.15	26.89	27.06	8,484,212	+0.65(+2.45%)
Nov 30, 2009	26.34	26.60	26.19	26.41	12,522,766	-0.43(-1.60%)
Nov 27, 2009	26.19	26.97	26.14	26.84	8,217,845	-0.51(-1.87%)
Nov 25, 2009	27.18	27.39	27.08	27.35	6,088,963	+0.23(+0.85%)
Nov 24, 2009	27.18	27.22	26.83	27.12	7,209,937	+0.04(+0.14%)
Nov 23, 2009	27.14	27.29	27.00	27.08	13,266,762	+0.37(+1.40%)
Nov 20, 2009	26.50	26.72	26.48	26.71	7,227,319	-0.37(-1.36%)
Nov 19, 2009	27.11	27.12	26.68	27.08	8,352,835	-0.28(-1.03%)
Nov 18, 2009	27.53	27.54	27.24	27.36	6,146,878	-0.12(-0.44%)
Nov 17, 2009	27.37	27.52	27.26	27.48	8,185,112	+0.11(+0.41%)
Nov 16, 2009	27.27	27.55	27.23	27.37	9,922,218	+0.42(+1.56%)
Nov 13, 2009	26.75	26.98	26.58	26.95	8,122,327	+0.50(+1.89%)
Nov 12, 2009	26.76	26.84	26.40	26.45	9,482,031	-0.49(-1.82%)
Nov 11, 2009	27.14	27.24	26.80	26.94	10,452,474	-0.37(-1.35%)
Nov 10, 2009	27.13	27.36	27.07	27.31	11,257,279	+0.02(+0.07%)
Nov 09, 2009	27.18	27.32	27.15	27.29	13,260,787	+0.68(+2.57%)
Nov 06, 2009	26.20	26.61	26.16	26.61	9,036,006	+0.05(+0.21%)
Nov 05, 2009	26.50	26.83	26.45	26.55	10,294,777	+0.33(+1.27%)
Nov 04, 2009	26.29	26.50	26.17	26.22	11,006,715	+0.01(+0.05%)
Nov 03, 2009	25.67	26.33	25.60	26.21	12,503,462	+0.13(+0.49%)
Nov 02, 2009	25.97	26.35	25.74	26.08	12,239,541	+0.30(+1.15%)
Oct 30, 2009	26.41	26.45	25.57	25.79	15,618,197	-0.77(-2.88%)
Oct 29, 2009	26.40	26.64	26.27	26.55	15,009,285	+0.67(+2.60%)
Oct 28, 2009	26.28	26.28	25.85	25.88	22,414,910	-0.46(-1.73%)
Oct 27, 2009	26.38	26.73	26.14	26.33	28,505,642	+1.07(+4.22%)
Oct 26, 2009	25.61	25.86	25.16	25.27	12,146,015	+0.03(+0.11%)
Oct 23, 2009	25.30	25.37	25.12	25.24	10,155,911	-0.56(-2.15%)
Oct 22, 2009	25.63	25.86	25.42	25.79	8,787,703	+0.10(+0.39%)
Oct 21, 2009	25.70	26.12	25.66	25.69	12,830,409	+0.11(+0.43%)
Oct 20, 2009	25.42	25.64	25.38	25.58	10,771,546	-0.10(-0.39%)
Oct 19, 2009	25.52	25.87	25.34	25.68	14,333,914	+0.63(+2.53%)
Oct 16, 2009	25.09	25.17	24.98	25.05	12,618,845	+0.11(+0.46%)
Oct 15, 2009	24.80	24.99	24.72	24.94	12,932,727	+0.50(+2.05%)
Oct 14, 2009	24.59	24.59	24.36	24.44	10,425,164	+0.45(+1.86%)
Oct 13, 2009	24.01	24.08	23.76	23.99	11,345,212	+0.02(+0.08%)
Oct 12, 2009	24.00	24.07	23.85	23.97	10,934,279	+0.17(+0.71%)
Oct 09, 2009	23.72	23.84	23.55	23.80	14,546,336	-0.22(-0.93%)
Oct 08, 2009	23.79	24.19	23.76	24.03	10,316,760	+0.24(+1.01%)
Oct 07, 2009	23.59	23.81	23.53	23.79	12,286,927	-0.12(-0.51%)
Oct 06, 2009	23.74	24.12	23.69	23.91	12,948,409	+0.48(+2.06%)
Oct 05, 2009	23.19	23.54	23.06	23.43	15,960,510	+0.32(+1.40%)
Oct 02, 2009	23.35	23.58	23.04	23.10	21,598,510	-0.48(-2.03%)

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.