Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.40	29.83	29.83	29.83	362,676	-0.54(-1.78%)
Dec 30, 2009	30.27	30.72	30.26	30.38	220,385	-0.12(-0.40%)
Dec 29, 2009	30.70	30.70	30.38	30.50	256,599	-0.07(-0.24%)
Dec 28, 2009	30.60	30.86	30.33	30.57	373,038	+0.02(+0.08%)
Dec 24, 2009	30.29	30.56	30.20	30.55	133,586	+0.40(+1.33%)
Dec 23, 2009	29.60	30.19	29.27	30.15	359,708	+0.69(+2.34%)
Dec 22, 2009	29.49	29.69	29.30	29.46	707,675	+0.12(+0.42%)
Dec 21, 2009	29.56	29.99	29.21	29.33	708,625	+0.10(+0.34%)
Dec 18, 2009	29.21	29.46	28.83	29.24	942,253	+0.11(+0.39%)
Dec 17, 2009	29.44	29.66	29.06	29.12	785,299	-1.07(-3.56%)
Dec 16, 2009	29.98	30.33	29.78	30.19	625,035	+0.30(+1.02%)
Dec 15, 2009	29.78	30.27	29.69	29.89	488,925	-0.16(-0.55%)
Dec 14, 2009	29.90	30.11	29.85	30.06	442,331	+0.44(+1.50%)
Dec 11, 2009	29.58	29.74	29.00	29.61	471,618	+0.11(+0.36%)
Dec 10, 2009	29.33	29.83	29.25	29.51	1,136,354	+0.54(+1.87%)
Dec 09, 2009	28.70	29.00	28.28	28.96	1,151,545	+0.16(+0.57%)
Dec 08, 2009	28.63	29.11	28.57	28.80	1,110,785	-0.08(-0.28%)
Dec 07, 2009	27.97	28.91	27.89	28.88	1,185,540	+0.92(+3.29%)
Dec 04, 2009	28.18	28.51	27.38	27.96	1,374,398	+0.27(+0.98%)
Dec 03, 2009	28.95	28.95	27.68	27.69	886,691	-1.06(-3.68%)
Dec 02, 2009	28.11	28.84	28.04	28.75	624,694	+0.69(+2.46%)
Dec 01, 2009	28.00	28.39	27.95	28.06	528,419	+0.38(+1.36%)
Nov 30, 2009	27.64	27.87	27.39	27.68	574,501	-0.07(-0.27%)
Nov 27, 2009	27.15	28.10	27.12	27.76	207,566	-0.63(-2.22%)
Nov 25, 2009	28.16	28.47	27.99	28.39	371,523	+0.52(+1.85%)
Nov 24, 2009	28.05	28.25	27.70	27.87	324,557	-0.34(-1.22%)
Nov 23, 2009	28.57	28.71	28.01	28.22	598,962	+0.25(+0.88%)
Nov 20, 2009	27.70	28.21	27.70	27.97	574,450	+0.02(+0.06%)
Nov 19, 2009	28.07	28.23	27.48	27.96	655,715	-0.33(-1.16%)
Nov 18, 2009	28.44	28.52	28.12	28.28	361,472	-0.16(-0.58%)
Nov 17, 2009	28.74	28.95	28.35	28.45	710,932	-0.35(-1.22%)
Nov 16, 2009	28.46	28.97	28.40	28.80	572,005	+0.52(+1.86%)
Nov 13, 2009	28.16	28.41	27.91	28.28	942,427	+0.16(+0.58%)
Nov 12, 2009	28.77	28.92	28.05	28.11	493,113	-0.65(-2.25%)
Nov 11, 2009	28.82	29.10	28.54	28.76	852,253	+0.16(+0.57%)
Nov 10, 2009	28.14	28.69	28.09	28.60	931,290	+0.28(+0.98%)
Nov 09, 2009	27.70	28.35	27.62	28.32	722,912	+0.98(+3.57%)
Nov 06, 2009	26.74	27.68	26.69	27.34	732,400	+0.29(+1.06%)
Nov 05, 2009	26.20	27.06	26.13	27.05	736,741	+1.09(+4.20%)
Nov 04, 2009	26.62	26.77	25.88	25.96	838,941	-0.40(-1.52%)
Nov 03, 2009	25.82	26.45	25.51	26.36	672,743	+0.36(+1.39%)
Nov 02, 2009	26.04	26.50	25.43	26.00	1,006,734	+0.10(+0.38%)
Oct 30, 2009	27.00	27.21	25.60	25.90	1,504,586	-1.31(-4.82%)
Oct 29, 2009	26.32	27.39	26.27	27.22	918,419	+1.08(+4.14%)
Oct 28, 2009	27.41	27.82	26.10	26.13	1,436,750	-0.95(-3.51%)
Oct 27, 2009	27.40	27.85	26.32	27.09	2,370,967	-0.74(-2.65%)
Oct 26, 2009	28.28	28.96	27.35	27.82	1,457,684	-0.52(-1.85%)
Oct 23, 2009	28.14	28.41	27.96	28.35	973,023	+0.04(+0.14%)
Oct 22, 2009	27.85	28.34	27.39	28.31	678,516	+0.49(+1.77%)
Oct 21, 2009	28.01	28.71	27.77	27.82	594,198	-0.38(-1.34%)
Oct 20, 2009	27.94	28.24	27.91	28.19	589,012	-0.36(-1.26%)
Oct 19, 2009	28.37	28.91	28.21	28.55	571,841	+0.32(+1.13%)
Oct 16, 2009	28.62	28.62	28.03	28.23	693,390	-0.63(-2.19%)
Oct 15, 2009	28.46	28.92	28.29	28.87	527,718	+0.16(+0.54%)
Oct 14, 2009	28.25	28.78	28.05	28.71	791,498	+0.95(+3.43%)
Oct 13, 2009	27.58	28.04	27.30	27.76	467,137	+0.02(+0.09%)
Oct 12, 2009	27.86	28.00	27.51	27.73	360,305	+0.34(+1.23%)
Oct 09, 2009	27.34	27.50	27.16	27.40	418,698	-0.08(-0.30%)
Oct 08, 2009	27.68	27.79	27.31	27.48	694,577	+0.11(+0.42%)
Oct 07, 2009	27.48	27.72	27.11	27.36	346,921	-0.16(-0.57%)
Oct 06, 2009	27.41	28.01	27.19	27.52	665,880	+0.44(+1.64%)
Oct 05, 2009	26.22	27.11	26.15	27.08	993,185	+1.03(+3.94%)
Oct 02, 2009	26.29	26.55	25.92	26.05	1,218,047	-0.66(-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.