Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.93	27.46	27.46	27.46	72,400	-0.49(-1.75%)
Dec 30, 2009	27.61	27.96	27.25	27.95	100,510	+0.33(+1.19%)
Dec 29, 2009	27.26	27.89	27.19	27.62	98,511	+0.50(+1.84%)
Dec 28, 2009	27.06	27.15	26.65	27.12	76,047	+0.22(+0.82%)
Dec 24, 2009	26.97	26.98	26.59	26.90	38,917	-0.07(-0.26%)
Dec 23, 2009	26.71	27.00	26.33	26.97	80,156	+0.40(+1.51%)
Dec 22, 2009	26.30	26.78	26.08	26.57	147,396	+0.27(+1.03%)
Dec 21, 2009	25.63	26.31	25.46	26.30	169,776	+0.70(+2.73%)
Dec 18, 2009	26.38	26.38	24.89	25.60	624,406	-0.36(-1.39%)
Dec 17, 2009	25.36	25.97	25.20	25.96	370,190	+0.51(+1.98%)
Dec 16, 2009	24.85	25.64	24.81	25.45	310,774	+0.86(+3.52%)
Dec 15, 2009	25.05	25.24	24.57	24.59	230,285	-0.64(-2.54%)
Dec 14, 2009	24.80	25.26	24.80	25.23	262,674	+0.86(+3.53%)
Dec 11, 2009	23.81	24.78	23.72	24.37	381,365	+0.75(+3.18%)
Dec 10, 2009	23.95	24.22	23.52	23.62	252,008	-0.14(-0.59%)
Dec 09, 2009	23.71	24.03	23.11	23.76	216,840	-0.05(-0.21%)
Dec 08, 2009	24.03	24.48	23.54	23.81	455,150	-0.31(-1.29%)
Dec 07, 2009	24.62	24.77	23.97	24.12	543,561	-0.43(-1.75%)
Dec 04, 2009	25.31	25.50	24.30	24.55	472,157	-0.52(-2.07%)
Dec 03, 2009	25.64	25.77	24.99	25.07	221,007	-0.48(-1.88%)
Dec 02, 2009	25.94	26.24	25.46	25.55	285,958	-0.45(-1.73%)
Dec 01, 2009	26.49	26.72	25.90	26.00	237,756	-0.14(-0.54%)
Nov 30, 2009	26.59	26.61	25.98	26.14	424,604	-0.56(-2.10%)
Nov 27, 2009	26.03	27.36	25.72	26.70	256,136	+0.04(+0.15%)
Nov 25, 2009	26.27	26.81	26.19	26.66	351,120	+0.28(+1.06%)
Nov 24, 2009	29.30	29.34	25.80	26.38	1,115,844	-2.16(-7.57%)
Nov 23, 2009	28.42	29.10	28.25	28.54	351,230	+0.39(+1.39%)
Nov 20, 2009	28.20	28.21	27.97	28.15	281,165	-0.11(-0.39%)
Nov 19, 2009	28.61	29.16	27.20	28.26	518,515	-0.47(-1.64%)
Nov 18, 2009	28.08	28.97	27.96	28.73	528,595	+0.71(+2.53%)
Nov 17, 2009	27.97	28.13	27.21	28.02	213,394	+0.07(+0.25%)
Nov 16, 2009	27.45	28.44	27.43	27.95	393,877	+0.78(+2.87%)
Nov 13, 2009	26.70	27.33	26.08	27.17	149,847	+0.37(+1.38%)
Nov 12, 2009	27.60	27.85	26.69	26.80	187,294	-0.85(-3.07%)
Nov 11, 2009	28.16	28.16	27.22	27.65	157,491	-0.35(-1.25%)
Nov 10, 2009	27.78	28.32	27.31	28.00	245,208	+0.16(+0.57%)
Nov 09, 2009	27.59	27.90	27.33	27.84	148,966	+0.42(+1.53%)
Nov 06, 2009	27.05	28.36	26.96	27.42	230,082	+1.04(+3.94%)
Nov 05, 2009	25.80	26.47	25.23	26.38	175,021	+0.88(+3.45%)
Nov 04, 2009	26.42	26.53	25.50	25.50	204,191	-0.87(-3.30%)
Nov 03, 2009	26.01	26.45	25.59	26.37	300,209	+0.04(+0.15%)
Nov 02, 2009	26.15	26.64	25.57	26.33	180,110	+0.26(+1.00%)
Oct 30, 2009	26.30	27.24	25.94	26.07	397,313	-0.43(-1.62%)
Oct 29, 2009	26.30	27.01	25.92	26.50	203,914	+0.49(+1.88%)
Oct 28, 2009	27.08	27.08	25.52	26.01	307,019	-1.06(-3.92%)
Oct 27, 2009	28.05	28.27	26.75	27.07	247,334	-0.98(-3.49%)
Oct 26, 2009	28.16	28.38	27.90	28.05	304,735	+0.00(+0.00%)
Oct 23, 2009	27.99	28.19	27.94	28.05	174,116	-0.06(-0.21%)
Oct 22, 2009	28.06	28.25	27.79	28.11	246,135	+0.09(+0.32%)
Oct 21, 2009	28.25	28.71	27.77	28.02	360,445	-0.30(-1.06%)
Oct 20, 2009	28.85	28.90	28.19	28.32	628,657	+0.14(+0.50%)
Oct 19, 2009	26.58	28.20	26.47	28.18	574,216	+1.70(+6.42%)
Oct 16, 2009	26.53	26.61	25.53	26.48	268,664	-0.18(-0.68%)
Oct 15, 2009	25.85	27.00	25.71	26.66	494,096	+0.99(+3.86%)
Oct 14, 2009	25.49	25.72	25.20	25.67	133,889	+0.44(+1.74%)
Oct 13, 2009	25.00	25.27	24.75	25.23	115,724	+0.22(+0.88%)
Oct 12, 2009	25.16	25.41	24.90	25.01	76,890	-0.16(-0.64%)
Oct 09, 2009	24.76	25.19	24.74	25.17	135,371	+0.32(+1.29%)
Oct 08, 2009	24.44	25.18	24.34	24.85	255,114	+0.51(+2.10%)
Oct 07, 2009	24.37	24.49	24.08	24.34	99,842	-0.05(-0.21%)
Oct 06, 2009	23.44	24.46	23.36	24.39	128,489	+1.15(+4.95%)
Oct 05, 2009	22.89	23.34	22.58	23.24	131,172	+0.39(+1.71%)
Oct 02, 2009	23.00	23.26	22.51	22.85	127,544	-0.42(-1.80%)

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.