Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		29.00	29.00	29.00	0	+0.28(+0.97%)
Dec 30, 2009	28.45	28.75	28.35	28.72	829,132	+0.34(+1.20%)
Dec 29, 2009	28.38	28.46	28.07	28.38	944,072	+0.00(+0.00%)
Dec 24, 2009	28.30	28.38	28.16	28.38	475,558	+0.08(+0.28%)
Dec 23, 2009	28.06	28.33	28.00	28.30	1,635,158	+0.25(+0.89%)
Dec 22, 2009	28.05	28.14	27.96	28.05	1,591,104	-0.08(-0.28%)
Dec 21, 2009	27.90	28.18	27.66	28.13	1,592,504	+0.62(+2.25%)
Dec 18, 2009	27.10	27.80	27.10	27.51	5,643,924	+0.21(+0.77%)
Dec 17, 2009	27.11	27.40	26.75	27.30	6,395,673	+0.92(+3.49%)
Dec 16, 2009	26.49	26.62	26.33	26.38	2,364,085	+0.02(+0.08%)
Dec 15, 2009	26.50	26.65	26.14	26.36	3,601,439	-0.16(-0.60%)
Dec 14, 2009	27.01	27.27	26.52	26.52	3,497,307	-0.83(-3.03%)
Dec 11, 2009	27.70	27.85	27.24	27.35	5,111,181	-1.07(-3.76%)
Dec 10, 2009	28.40	28.45	28.28	28.42	1,771,170	-0.06(-0.21%)
Dec 09, 2009	28.40	28.48	28.06	28.48	2,056,078	+0.15(+0.53%)
Dec 08, 2009	28.10	28.38	28.02	28.33	1,346,423	+0.05(+0.18%)
Dec 07, 2009	28.06	28.38	28.03	28.28	1,480,006	+0.23(+0.82%)
Dec 04, 2009	28.10	28.37	27.91	28.05	1,963,745	+0.00(+0.00%)
Dec 03, 2009	28.40	28.52	27.92	28.05	2,064,671	-0.31(-1.09%)
Dec 02, 2009	28.21	28.54	28.11	28.36	2,607,756	+0.16(+0.57%)
Dec 01, 2009	27.95	28.25	27.90	28.20	2,040,037	+0.28(+1.00%)
Nov 30, 2009	27.89	27.99	27.76	27.92	1,488,219	+0.05(+0.18%)
Nov 27, 2009	27.48	27.87	27.42	27.87	1,333,936	+0.19(+0.69%)
Nov 26, 2009	27.80	27.80	27.42	27.68	786,695	-0.17(-0.61%)
Nov 25, 2009	27.83	27.94	27.70	27.85	1,671,726	+0.15(+0.54%)
Nov 24, 2009	27.80	28.00	27.66	27.70	3,359,027	-0.03(-0.11%)
Nov 23, 2009	27.64	27.95	27.54	27.73	1,394,112	+0.22(+0.80%)
Nov 20, 2009	27.63	27.70	27.29	27.51	1,612,653	-0.03(-0.11%)
Nov 19, 2009	27.65	27.65	27.41	27.54	1,747,656	-0.11(-0.40%)
Nov 18, 2009	27.29	27.67	27.28	27.65	2,167,180	+0.44(+1.62%)
Nov 17, 2009	27.21	27.41	27.13	27.21	1,504,649	+0.00(+0.00%)
Nov 16, 2009	27.17	27.21	26.66	27.21	2,265,814	+0.09(+0.33%)
Nov 13, 2009	27.17	27.18	26.95	27.12	1,231,322	-0.02(-0.07%)
Nov 12, 2009	27.36	27.38	27.11	27.14	3,554,416	+0.05(+0.18%)
Nov 11, 2009	27.25	27.28	26.95	27.09	1,393,743	-0.06(-0.22%)
Nov 10, 2009	26.95	27.18	26.76	27.15	2,546,116	+0.16(+0.59%)
Nov 09, 2009	26.69	26.99	26.60	26.99	2,206,336	+0.39(+1.47%)
Nov 06, 2009	26.49	26.66	26.21	26.60	1,606,504	+0.10(+0.38%)
Nov 05, 2009	25.89	26.50	25.89	26.50	1,656,284	+0.71(+2.75%)
Nov 04, 2009	26.25	26.26	25.79	25.79	1,864,461	-0.37(-1.41%)
Nov 03, 2009	25.60	26.20	25.55	26.16	2,752,054	+0.43(+1.67%)
Nov 02, 2009	25.84	25.90	25.50	25.73	1,594,997	-0.16(-0.62%)
Oct 30, 2009	26.01	26.24	25.71	25.89	3,060,827	+0.29(+1.13%)
Oct 29, 2009	25.55	25.69	25.45	25.60	1,738,795	+0.13(+0.51%)
Oct 28, 2009	25.60	25.77	25.47	25.47	2,726,453	-0.13(-0.51%)
Oct 27, 2009	25.40	25.72	25.30	25.60	2,183,849	+0.27(+1.07%)
Oct 26, 2009	25.60	25.65	25.26	25.33	1,146,388	-0.12(-0.47%)
Oct 23, 2009	25.67	25.45	25.30	25.45	1,590,831	-0.10(-0.39%)
Oct 22, 2009	25.64	25.69	25.22	25.55	2,382,821	+0.04(+0.16%)
Oct 21, 2009	25.91	26.00	25.50	25.51	2,094,177	-0.38(-1.47%)
Oct 20, 2009	25.79	26.05	25.83	25.89	1,797,721	+0.20(+0.78%)
Oct 19, 2009	25.52	25.85	25.47	25.69	1,724,845	+0.23(+0.90%)
Oct 16, 2009	25.45	25.52	25.26	25.46	1,829,966	+0.01(+0.04%)
Oct 15, 2009	25.37	25.49	25.07	25.45	4,098,481	+0.08(+0.32%)
Oct 14, 2009	26.00	26.00	25.18	25.37	4,101,842	-0.47(-1.82%)
Oct 13, 2009	25.96	26.00	25.78	25.84	2,793,890	-0.12(-0.46%)
Oct 09, 2009	26.28	26.38	25.96	25.96	3,613,322	-0.25(-0.95%)
Oct 08, 2009	26.62	26.63	26.21	26.21	3,522,292	-0.25(-0.94%)
Oct 07, 2009	26.43	26.48	26.26	26.46	2,529,790	+0.09(+0.34%)
Oct 06, 2009	26.45	26.59	26.30	26.37	3,299,241	+0.07(+0.27%)
Oct 05, 2009	26.00	26.35	25.93	26.30	2,786,522	+0.25(+0.96%)
Oct 02, 2009	26.03	26.12	25.89	26.05	2,483,897	-0.04(-0.15%)

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.