Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.38	28.17	28.17	28.17	1,649,052	-0.17(-0.61%)
Dec 30, 2009	28.21	28.37	28.19	28.35	1,451,299	-0.06(-0.20%)
Dec 29, 2009	28.80	28.80	28.38	28.40	1,297,297	-0.25(-0.86%)
Dec 28, 2009	28.69	28.77	28.45	28.65	1,145,930	-0.03(-0.10%)
Dec 24, 2009	28.55	28.72	28.44	28.68	570,994	+0.22(+0.77%)
Dec 23, 2009	28.21	28.55	28.08	28.46	1,781,261	+0.26(+0.93%)
Dec 22, 2009	27.88	28.27	27.86	28.20	1,531,511	+0.27(+0.96%)
Dec 21, 2009	27.66	28.11	27.61	27.93	3,684,586	+0.36(+1.32%)
Dec 18, 2009	27.68	27.85	27.40	27.57	4,565,609	+0.13(+0.48%)
Dec 17, 2009	27.38	27.82	27.36	27.44	2,569,503	-0.80(-2.83%)
Dec 16, 2009	27.93	28.34	27.55	28.24	4,311,494	+0.37(+1.33%)
Dec 15, 2009	28.26	28.62	27.81	27.87	4,395,024	-0.46(-1.64%)
Dec 14, 2009	28.31	28.38	28.13	28.33	2,006,421	+0.44(+1.56%)
Dec 11, 2009	27.36	28.00	27.36	27.90	3,562,978	+0.54(+1.99%)
Dec 10, 2009	27.21	27.56	27.10	27.35	4,337,013	+0.30(+1.10%)
Dec 09, 2009	27.15	27.16	26.81	27.05	2,963,476	-0.10(-0.37%)
Dec 08, 2009	27.35	27.57	27.07	27.16	2,362,784	-0.40(-1.45%)
Dec 07, 2009	27.71	28.14	27.48	27.55	2,036,898	-0.30(-1.09%)
Dec 04, 2009	28.06	28.23	27.38	27.86	2,544,194	+0.12(+0.44%)
Dec 03, 2009	28.51	28.71	27.67	27.74	3,491,582	-0.47(-1.67%)
Dec 02, 2009	28.31	28.38	27.94	28.21	3,145,185	-0.04(-0.13%)
Dec 01, 2009	27.93	28.37	27.61	28.24	4,452,048	+0.58(+2.10%)
Nov 30, 2009	26.95	27.73	26.89	27.66	3,345,117	+0.78(+2.89%)
Nov 27, 2009	26.68	27.29	26.25	26.89	1,694,327	-0.79(-2.86%)
Nov 25, 2009	27.76	27.89	27.61	27.68	1,553,844	+0.15(+0.53%)
Nov 24, 2009	27.76	27.80	27.39	27.53	2,574,340	-0.27(-0.97%)
Nov 23, 2009	27.58	27.98	27.54	27.80	2,536,160	+0.54(+1.97%)
Nov 20, 2009	27.22	27.51	27.11	27.26	2,990,934	-0.17(-0.61%)
Nov 19, 2009	27.58	27.79	27.12	27.43	4,186,141	-0.48(-1.72%)
Nov 18, 2009	27.76	28.01	27.66	27.91	4,209,376	+0.10(+0.37%)
Nov 17, 2009	28.00	28.37	27.71	27.81	4,080,725	-0.35(-1.24%)
Nov 16, 2009	28.76	29.03	28.05	28.16	5,017,548	-0.21(-0.74%)
Nov 13, 2009	28.14	28.78	28.01	28.37	3,489,146	+0.48(+1.72%)
Nov 12, 2009	28.10	28.54	27.82	27.89	2,059,937	-0.52(-1.81%)
Nov 11, 2009	28.39	28.88	28.25	28.40	2,552,588	+0.33(+1.19%)
Nov 10, 2009	28.32	28.32	27.95	28.07	3,449,378	-0.36(-1.25%)
Nov 09, 2009	27.76	28.45	27.56	28.43	3,133,628	+0.97(+3.54%)
Nov 06, 2009	26.62	27.52	26.31	27.45	3,615,681	+0.44(+1.61%)
Nov 05, 2009	26.73	27.36	26.53	27.02	4,765,104	+0.17(+0.65%)
Nov 04, 2009	25.99	27.58	25.94	26.84	7,806,054	+1.27(+4.97%)
Nov 03, 2009	25.25	26.05	25.16	25.57	4,739,593	+0.03(+0.11%)
Nov 02, 2009	25.38	26.00	24.77	25.54	4,462,678	+0.38(+1.53%)
Oct 30, 2009	25.48	25.74	25.03	25.16	8,409,035	-0.59(-2.31%)
Oct 29, 2009	25.92	25.92	25.33	25.75	9,671,994	+0.31(+1.23%)
Oct 28, 2009	25.92	26.23	25.44	25.44	9,202,772	-0.60(-2.30%)
Oct 27, 2009	26.55	26.61	25.95	26.04	4,346,971	-0.41(-1.56%)
Oct 26, 2009	26.74	27.31	26.19	26.45	4,358,015	-0.32(-1.19%)
Oct 23, 2009	26.89	26.95	26.70	26.77	6,429,993	-0.84(-3.06%)
Oct 22, 2009	26.98	27.70	26.30	27.62	8,230,574	+1.99(+7.75%)
Oct 21, 2009	25.67	26.43	25.59	25.63	4,777,300	-0.14(-0.53%)
Oct 20, 2009	25.88	25.96	25.67	25.77	3,425,332	-0.59(-2.25%)
Oct 19, 2009	26.27	26.49	26.07	26.36	2,316,719	+0.29(+1.11%)
Oct 16, 2009	26.35	26.52	25.74	26.07	3,941,225	-0.84(-3.11%)
Oct 15, 2009	26.89	27.15	26.31	26.91	2,969,706	-0.27(-0.98%)
Oct 14, 2009	26.27	27.23	26.22	27.18	4,963,391	+1.30(+5.02%)
Oct 13, 2009	25.88	26.19	25.67	25.88	4,912,681	-0.78(-2.93%)
Oct 12, 2009	26.80	27.06	26.53	26.66	2,879,937	+0.17(+0.65%)
Oct 09, 2009	26.68	26.76	26.37	26.48	4,005,943	-0.18(-0.68%)
Oct 08, 2009	26.72	26.83	26.44	26.66	4,261,009	+0.12(+0.46%)
Oct 07, 2009	26.21	26.54	25.99	26.54	3,302,101	+0.20(+0.74%)
Oct 06, 2009	26.50	26.67	25.87	26.35	4,284,651	+0.20(+0.77%)
Oct 05, 2009	26.59	26.59	25.75	26.14	7,485,189	-0.17(-0.63%)
Oct 02, 2009	26.16	27.30	26.09	26.31	7,614,369	-0.39(-1.46%)

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.