Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.27	29.71	29.71	29.71	364,173	-0.54(-1.78%)
Dec 30, 2009	30.14	30.59	30.14	30.25	221,295	-0.12(-0.40%)
Dec 29, 2009	30.57	30.57	30.25	30.37	257,658	-0.07(-0.24%)
Dec 28, 2009	30.47	30.73	30.21	30.45	374,578	+0.02(+0.08%)
Dec 24, 2009	30.16	30.43	30.08	30.42	134,138	+0.40(+1.33%)
Dec 23, 2009	29.47	30.06	29.15	30.02	361,192	+0.69(+2.34%)
Dec 22, 2009	29.37	29.57	29.18	29.34	710,596	+0.12(+0.42%)
Dec 21, 2009	29.44	29.87	29.09	29.21	711,550	+0.10(+0.34%)
Dec 18, 2009	29.09	29.34	28.71	29.11	946,142	+0.11(+0.39%)
Dec 17, 2009	29.32	29.54	28.94	29.00	788,540	-1.07(-3.56%)
Dec 16, 2009	29.86	30.21	29.65	30.07	627,615	+0.30(+1.02%)
Dec 15, 2009	29.66	30.14	29.57	29.77	490,944	-0.16(-0.55%)
Dec 14, 2009	29.78	29.99	29.73	29.93	444,157	+0.44(+1.50%)
Dec 11, 2009	29.46	29.61	28.88	29.49	473,565	+0.21(+0.71%)
Dec 10, 2009	29.10	29.61	29.03	29.28	1,145,024	+0.54(+1.87%)
Dec 09, 2009	28.48	28.78	28.06	28.75	1,160,331	+0.16(+0.57%)
Dec 08, 2009	28.41	28.89	28.35	28.58	1,119,260	-0.08(-0.28%)
Dec 07, 2009	27.76	28.69	27.68	28.66	1,194,585	+0.91(+3.29%)
Dec 04, 2009	27.96	28.29	27.17	27.75	1,384,884	+0.27(+0.98%)
Dec 03, 2009	28.73	28.73	27.47	27.48	893,456	-1.05(-3.68%)
Dec 02, 2009	27.90	28.62	27.83	28.53	629,461	+0.68(+2.46%)
Dec 01, 2009	27.78	28.18	27.74	27.85	532,450	+0.37(+1.36%)
Nov 30, 2009	27.43	27.66	27.18	27.48	578,884	-0.07(-0.27%)
Nov 27, 2009	26.95	27.89	26.91	27.55	209,150	-0.63(-2.22%)
Nov 25, 2009	27.95	28.26	27.78	28.18	374,358	+0.51(+1.85%)
Nov 24, 2009	27.83	28.04	27.49	27.66	327,033	-0.34(-1.22%)
Nov 23, 2009	28.35	28.49	27.80	28.00	603,532	+0.24(+0.88%)
Nov 20, 2009	27.49	28.00	27.49	27.76	578,833	+0.02(+0.06%)
Nov 19, 2009	27.86	28.01	27.27	27.74	660,718	-0.33(-1.16%)
Nov 18, 2009	28.22	28.31	27.91	28.07	364,230	-0.16(-0.58%)
Nov 17, 2009	28.53	28.73	28.13	28.23	716,356	-0.35(-1.22%)
Nov 16, 2009	28.25	28.75	28.18	28.58	576,369	+0.52(+1.86%)
Nov 13, 2009	27.95	28.19	27.70	28.06	949,618	+0.16(+0.58%)
Nov 12, 2009	28.55	28.70	27.84	27.90	496,875	-0.64(-2.25%)
Nov 11, 2009	28.61	28.88	28.32	28.54	858,755	+0.16(+0.57%)
Nov 10, 2009	27.93	28.47	27.87	28.38	938,395	+0.28(+0.98%)
Nov 09, 2009	27.49	28.13	27.41	28.10	728,428	+0.97(+3.57%)
Nov 06, 2009	26.54	27.47	26.49	27.13	737,988	+0.28(+1.06%)
Nov 05, 2009	26.00	26.86	25.94	26.85	742,362	+1.08(+4.20%)
Nov 04, 2009	26.42	26.56	25.69	25.77	845,341	-0.40(-1.52%)
Nov 03, 2009	25.63	26.25	25.32	26.16	677,876	+0.36(+1.39%)
Nov 02, 2009	25.85	26.30	25.24	25.81	1,014,415	+0.10(+0.38%)
Oct 30, 2009	26.79	27.00	25.41	25.71	1,516,065	-1.30(-4.82%)
Oct 29, 2009	26.12	27.18	26.07	27.01	925,426	+1.07(+4.14%)
Oct 28, 2009	27.21	27.61	25.90	25.94	1,447,712	-0.94(-3.51%)
Oct 27, 2009	27.19	27.64	26.12	26.88	2,389,057	-0.73(-2.65%)
Oct 26, 2009	28.06	28.75	27.14	27.61	1,468,806	-0.52(-1.85%)
Oct 23, 2009	27.93	28.20	27.74	28.13	980,446	+0.04(+0.14%)
Oct 22, 2009	27.64	28.13	27.18	28.09	683,693	+0.49(+1.77%)
Oct 21, 2009	27.80	28.49	27.56	27.61	598,731	-0.37(-1.34%)
Oct 20, 2009	27.73	28.03	27.70	27.98	593,506	-0.36(-1.26%)
Oct 19, 2009	28.15	28.69	28.00	28.34	576,204	+0.32(+1.13%)
Oct 16, 2009	28.41	28.41	27.82	28.02	698,680	-0.63(-2.19%)
Oct 15, 2009	28.25	28.70	28.07	28.65	531,744	+0.15(+0.54%)
Oct 14, 2009	28.04	28.56	27.84	28.49	797,537	+0.94(+3.43%)
Oct 13, 2009	27.37	27.83	27.09	27.55	470,701	+0.02(+0.09%)
Oct 12, 2009	27.65	27.79	27.30	27.52	363,054	+0.33(+1.23%)
Oct 09, 2009	27.13	27.30	26.95	27.19	421,892	-0.08(-0.30%)
Oct 08, 2009	27.48	27.58	27.10	27.27	699,876	+0.11(+0.42%)
Oct 07, 2009	27.27	27.51	26.91	27.16	349,568	-0.15(-0.57%)
Oct 06, 2009	27.21	27.80	26.99	27.31	670,960	+0.44(+1.64%)
Oct 05, 2009	26.02	26.91	25.95	26.87	1,000,763	+1.02(+3.94%)
Oct 02, 2009	26.09	26.35	25.72	25.86	1,227,340	-0.65(-2.46%)

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.