Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.23	28.05	28.05	28.05	1,109,089	-0.11(-0.38%)
Dec 30, 2009	28.02	28.16	27.90	28.16	1,971,607	-0.12(-0.42%)
Dec 29, 2009	28.39	28.41	28.19	28.27	1,416,408	+0.06(+0.22%)
Dec 28, 2009	28.18	28.22	28.06	28.21	1,089,055	-0.05(-0.16%)
Dec 24, 2009	28.23	28.28	28.11	28.26	498,797	+0.12(+0.44%)
Dec 23, 2009	28.20	28.34	28.01	28.13	1,770,517	+0.20(+0.70%)
Dec 22, 2009	27.90	27.98	27.83	27.94	1,204,895	+0.22(+0.78%)
Dec 21, 2009	27.73	27.87	27.69	27.72	2,289,864	-0.21(-0.76%)
Dec 18, 2009	27.96	28.03	27.75	27.93	2,149,612	+0.16(+0.57%)
Dec 17, 2009	28.00	28.02	27.67	27.77	2,452,175	-0.23(-0.81%)
Dec 16, 2009	27.86	28.07	27.81	28.00	2,117,217	+0.30(+1.08%)
Dec 15, 2009	27.74	27.83	27.66	27.70	1,885,773	-0.23(-0.83%)
Dec 14, 2009	27.99	28.02	27.91	27.93	1,187,938	+0.20(+0.71%)
Dec 11, 2009	28.00	28.01	27.71	27.74	2,614,291	-0.17(-0.61%)
Dec 10, 2009	28.01	28.07	27.75	27.91	2,720,750	-0.27(-0.95%)
Dec 09, 2009	28.32	28.36	27.90	28.18	3,645,515	-0.34(-1.17%)
Dec 08, 2009	28.59	28.62	28.37	28.51	3,829,651	-0.09(-0.31%)
Dec 07, 2009	28.62	28.89	28.58	28.60	3,227,831	-0.03(-0.09%)
Dec 04, 2009	28.88	28.97	28.47	28.62	2,838,565	-0.12(-0.41%)
Dec 03, 2009	29.04	29.07	28.72	28.74	4,805,890	+0.01(+0.02%)
Dec 02, 2009	29.02	29.03	28.63	28.74	7,437,851	-0.20(-0.69%)
Dec 01, 2009	28.93	29.05	28.86	28.94	3,947,577	+0.29(+1.01%)
Nov 30, 2009	28.74	28.80	28.50	28.65	2,874,865	+0.11(+0.40%)
Nov 27, 2009	28.29	28.60	28.24	28.54	1,629,142	-0.24(-0.84%)
Nov 25, 2009	28.76	28.84	28.68	28.78	3,412,282	+0.28(+0.99%)
Nov 24, 2009	28.46	28.53	28.25	28.50	4,137,906	+0.28(+1.00%)
Nov 23, 2009	28.17	28.32	28.04	28.21	3,267,927	+0.83(+3.05%)
Nov 20, 2009	27.20	27.43	27.18	27.38	2,664,781	-0.08(-0.30%)
Nov 19, 2009	27.44	27.48	27.17	27.46	3,129,968	-0.23(-0.82%)
Nov 18, 2009	27.79	27.79	27.54	27.69	3,485,119	+0.12(+0.43%)
Nov 17, 2009	27.46	27.60	27.42	27.57	1,505,914	-0.28(-1.00%)
Nov 16, 2009	27.76	27.94	27.70	27.85	2,376,544	+0.41(+1.50%)
Nov 13, 2009	27.28	27.53	27.21	27.43	1,061,638	+0.23(+0.83%)
Nov 12, 2009	27.38	27.48	27.13	27.21	1,824,875	-0.35(-1.25%)
Nov 11, 2009	27.73	27.73	27.42	27.55	1,098,147	-0.13(-0.47%)
Nov 10, 2009	27.59	27.70	27.54	27.68	1,239,676	+0.07(+0.26%)
Nov 09, 2009	27.62	27.65	27.48	27.61	2,304,582	+0.40(+1.48%)
Nov 06, 2009	26.96	27.21	26.95	27.21	2,281,162	+0.16(+0.61%)
Nov 05, 2009	27.06	27.27	26.96	27.04	2,428,934	+0.12(+0.46%)
Nov 04, 2009	26.80	27.13	26.75	26.92	2,383,592	+0.06(+0.21%)
Nov 03, 2009	26.53	26.90	26.52	26.86	2,167,707	-0.10(-0.38%)
Nov 02, 2009	26.68	27.20	26.68	26.96	2,157,462	+0.20(+0.73%)
Oct 30, 2009	27.14	27.20	26.70	26.77	2,703,076	-0.24(-0.90%)
Oct 29, 2009	26.74	27.05	26.70	27.01	2,561,468	+0.42(+1.57%)
Oct 28, 2009	26.90	27.01	26.58	26.59	3,119,958	-0.21(-0.77%)
Oct 27, 2009	26.96	26.99	26.70	26.80	3,269,709	+0.52(+1.98%)
Oct 26, 2009	26.78	26.87	26.19	26.28	3,194,372	-0.46(-1.72%)
Oct 23, 2009	26.77	26.78	26.66	26.74	4,062,084	-0.16(-0.59%)
Oct 22, 2009	26.92	26.92	26.69	26.90	3,528,271	+0.25(+0.95%)
Oct 21, 2009	26.76	26.92	26.61	26.65	6,105,502	-0.23(-0.86%)
Oct 20, 2009	26.81	26.90	26.80	26.88	4,031,280	+0.07(+0.25%)
Oct 19, 2009	26.64	26.94	26.53	26.81	2,967,829	+0.47(+1.80%)
Oct 16, 2009	26.31	26.54	26.20	26.34	4,348,743	-0.29(-1.10%)
Oct 15, 2009	26.41	26.69	26.36	26.63	3,239,926	+0.35(+1.33%)
Oct 14, 2009	26.23	26.30	26.04	26.28	1,861,129	+0.37(+1.43%)
Oct 13, 2009	26.02	26.02	25.80	25.91	1,167,968	-0.18(-0.67%)
Oct 12, 2009	26.26	26.37	26.02	26.08	2,686,707	+0.27(+1.04%)
Oct 09, 2009	25.71	25.87	25.63	25.82	2,900,566	+0.00(+0.00%)
Oct 08, 2009	25.74	25.92	25.68	25.82	1,669,001	+0.28(+1.09%)
Oct 07, 2009	25.50	25.58	25.39	25.54	3,328,662	-0.29(-1.14%)
Oct 06, 2009	25.82	25.98	25.73	25.83	2,795,931	+0.15(+0.60%)
Oct 05, 2009	25.48	25.70	25.41	25.68	1,829,422	+0.12(+0.48%)
Oct 02, 2009	25.32	25.63	25.32	25.55	2,268,955	+0.05(+0.18%)

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.