Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.23	27.98	27.98	27.98	3,144,030	-0.09(-0.33%)
Dec 30, 2009	27.87	28.16	27.85	28.07	4,083,365	+0.05(+0.19%)
Dec 29, 2009	28.28	28.33	27.93	28.02	5,712,709	-0.28(-0.99%)
Dec 28, 2009	28.23	28.31	28.17	28.30	4,704,270	+0.19(+0.67%)
Dec 24, 2009	28.06	28.22	28.04	28.11	2,959,140	+0.16(+0.57%)
Dec 23, 2009	27.99	28.04	27.85	27.95	6,628,948	+0.21(+0.75%)
Dec 22, 2009	27.93	27.93	27.69	27.75	6,605,952	+0.15(+0.56%)
Dec 21, 2009	27.66	27.81	27.55	27.59	7,400,257	+0.47(+1.74%)
Dec 18, 2009	27.28	27.33	26.91	27.12	11,070,911	+0.14(+0.50%)
Dec 17, 2009	27.16	27.20	26.93	26.98	9,593,966	-0.56(-2.03%)
Dec 16, 2009	27.29	27.71	27.29	27.54	8,925,475	+0.30(+1.11%)
Dec 15, 2009	27.07	27.46	27.07	27.24	9,947,071	-0.16(-0.60%)
Dec 14, 2009	27.55	27.59	27.39	27.40	6,601,740	+0.15(+0.57%)
Dec 11, 2009	27.31	27.36	27.12	27.25	6,844,684	+0.03(+0.11%)
Dec 10, 2009	27.28	27.34	27.04	27.22	10,741,399	-0.15(-0.55%)
Dec 09, 2009	27.20	27.37	26.97	27.37	13,543,594	-0.16(-0.60%)
Dec 08, 2009	27.70	27.75	27.43	27.53	11,293,015	-0.55(-1.94%)
Dec 07, 2009	27.83	28.34	27.80	28.08	8,832,966	+0.15(+0.54%)
Dec 04, 2009	28.34	28.39	27.76	27.93	9,040,287	+0.12(+0.42%)
Dec 03, 2009	28.08	28.23	27.81	27.81	11,125,206	-0.49(-1.74%)
Dec 02, 2009	28.26	28.48	28.17	28.31	8,184,129	+0.03(+0.10%)
Dec 01, 2009	28.15	28.38	28.10	28.28	8,118,366	+0.68(+2.45%)
Nov 30, 2009	27.53	27.80	27.37	27.60	11,982,775	-0.45(-1.60%)
Nov 27, 2009	27.37	28.18	27.32	28.05	7,863,486	-0.54(-1.87%)
Nov 25, 2009	28.41	28.62	28.31	28.59	5,826,402	+0.24(+0.85%)
Nov 24, 2009	28.41	28.45	28.04	28.34	6,899,039	+0.04(+0.14%)
Nov 23, 2009	28.36	28.52	28.22	28.31	12,694,690	+0.39(+1.40%)
Nov 20, 2009	27.70	27.93	27.67	27.91	6,915,671	-0.39(-1.36%)
Nov 19, 2009	28.33	28.34	27.88	28.30	7,992,655	-0.29(-1.03%)
Nov 18, 2009	28.77	28.78	28.47	28.59	5,881,821	-0.13(-0.44%)
Nov 17, 2009	28.60	28.76	28.48	28.72	7,832,163	+0.12(+0.40%)
Nov 16, 2009	28.50	28.80	28.46	28.60	9,494,365	+0.44(+1.56%)
Nov 13, 2009	27.95	28.19	27.78	28.17	7,772,086	+0.52(+1.89%)
Nov 12, 2009	27.97	28.05	27.59	27.64	9,073,159	-0.51(-1.82%)
Nov 11, 2009	28.36	28.47	28.01	28.16	10,001,756	-0.39(-1.35%)
Nov 10, 2009	28.35	28.59	28.29	28.54	10,771,857	-0.39(-1.34%)
Nov 09, 2009	28.81	28.96	28.77	28.93	12,511,113	+0.72(+2.57%)
Nov 06, 2009	27.77	28.20	27.73	28.20	8,525,172	+0.06(+0.21%)
Nov 05, 2009	28.09	28.44	28.03	28.15	9,712,781	+0.35(+1.27%)
Nov 04, 2009	27.87	28.09	27.74	27.79	10,384,472	+0.01(+0.05%)
Nov 03, 2009	27.20	27.91	27.14	27.78	11,796,602	+0.14(+0.49%)
Nov 02, 2009	27.53	27.92	27.28	27.64	11,547,601	+0.31(+1.15%)
Oct 30, 2009	27.99	28.03	27.10	27.33	14,735,252	-0.81(-2.88%)
Oct 29, 2009	27.98	28.24	27.85	28.14	14,160,764	+0.71(+2.60%)
Oct 28, 2009	27.85	27.85	27.40	27.43	21,147,724	-0.48(-1.73%)
Oct 27, 2009	27.96	28.33	27.71	27.91	26,894,130	+1.13(+4.22%)
Oct 26, 2009	27.15	27.41	26.67	26.78	11,459,363	+0.03(+0.11%)
Oct 23, 2009	26.81	26.89	26.62	26.75	9,581,766	-0.59(-2.15%)
Oct 22, 2009	27.17	27.41	26.94	27.34	8,290,907	+0.11(+0.39%)
Oct 21, 2009	27.24	27.68	27.20	27.23	12,105,066	+0.12(+0.43%)
Oct 20, 2009	26.94	27.18	26.90	27.12	10,162,598	-0.11(-0.39%)
Oct 19, 2009	27.05	27.42	26.86	27.22	13,523,573	+0.67(+2.53%)
Oct 16, 2009	26.59	26.68	26.48	26.55	11,905,463	+0.12(+0.46%)
Oct 15, 2009	26.29	26.49	26.20	26.43	12,201,599	+0.53(+2.05%)
Oct 14, 2009	26.07	26.07	25.82	25.90	9,835,797	+0.47(+1.86%)
Oct 13, 2009	25.45	25.52	25.19	25.43	10,703,832	+0.02(+0.08%)
Oct 12, 2009	25.44	25.52	25.28	25.41	10,316,130	+0.18(+0.71%)
Oct 09, 2009	25.14	25.26	24.96	25.23	13,723,987	-0.24(-0.93%)
Oct 08, 2009	25.22	25.64	25.18	25.47	9,733,521	+0.26(+1.02%)
Oct 07, 2009	25.00	25.24	24.94	25.21	11,592,309	-0.13(-0.51%)
Oct 06, 2009	25.16	25.57	25.11	25.34	12,216,396	+0.51(+2.06%)
Oct 05, 2009	24.58	24.95	24.44	24.83	15,058,213	+0.34(+1.40%)
Oct 02, 2009	24.75	24.99	24.42	24.49	20,377,478	-0.51(-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.