Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.15	27.96	27.96	27.96	6,842,576	+0.06(+0.23%)
Dec 30, 2009	27.84	27.91	27.77	27.90	9,335,448	+0.09(+0.31%)
Dec 29, 2009	27.93	27.93	27.73	27.81	13,772,826	-0.03(-0.10%)
Dec 28, 2009	27.93	27.93	27.74	27.84	11,100,073	+0.12(+0.44%)
Dec 24, 2009	27.70	27.76	27.63	27.72	3,604,521	-0.04(-0.15%)
Dec 23, 2009	27.75	27.89	27.59	27.76	12,943,659	+0.23(+0.84%)
Dec 22, 2009	27.46	27.55	27.39	27.53	24,423,998	+0.02(+0.07%)
Dec 21, 2009	27.44	27.60	27.31	27.50	24,319,668	+0.11(+0.40%)
Dec 18, 2009	27.35	27.44	27.11	27.40	17,464,002	+0.12(+0.42%)
Dec 17, 2009	27.57	27.59	27.25	27.28	12,943,912	-0.87(-3.11%)
Dec 16, 2009	28.14	28.24	27.98	28.15	16,064,227	+0.17(+0.61%)
Dec 15, 2009	27.89	28.17	27.86	27.98	23,925,176	-0.17(-0.61%)
Dec 14, 2009	28.17	28.24	28.14	28.15	18,807,154	+0.14(+0.51%)
Dec 11, 2009	28.02	28.04	27.87	28.01	27,587,038	+0.14(+0.51%)
Dec 10, 2009	27.89	27.98	27.70	27.87	17,268,516	+0.06(+0.22%)
Dec 09, 2009	27.67	27.83	27.48	27.80	16,012,230	+0.18(+0.64%)
Dec 08, 2009	27.82	27.85	27.51	27.63	13,637,421	-0.42(-1.48%)
Dec 07, 2009	28.10	28.31	28.02	28.04	9,822,742	-0.23(-0.80%)
Dec 04, 2009	28.64	28.76	27.97	28.27	15,990,653	+0.18(+0.63%)
Dec 03, 2009	28.45	28.58	28.02	28.09	29,016,868	-0.21(-0.75%)
Dec 02, 2009	28.22	28.47	28.20	28.30	8,938,047	+0.13(+0.46%)
Dec 01, 2009	28.01	28.28	27.95	28.17	10,775,202	+0.69(+2.51%)
Nov 30, 2009	27.42	27.53	27.18	27.48	32,506,814	+0.25(+0.93%)
Nov 27, 2009	26.95	27.48	26.63	27.23	13,511,633	-1.03(-3.64%)
Nov 25, 2009	28.14	28.30	27.97	28.26	9,440,555	+0.23(+0.83%)
Nov 24, 2009	28.00	28.08	27.70	28.03	11,438,143	-0.10(-0.34%)
Nov 23, 2009	28.31	28.40	28.07	28.13	8,754,273	+0.47(+1.70%)
Nov 20, 2009	27.51	27.70	27.44	27.65	8,420,179	-0.03(-0.10%)
Nov 19, 2009	27.84	27.85	27.42	27.68	10,307,089	-0.46(-1.65%)
Nov 18, 2009	28.41	28.41	28.06	28.15	23,397,240	-0.23(-0.82%)
Nov 17, 2009	28.20	28.39	27.97	28.38	16,667,044	-0.10(-0.36%)
Nov 16, 2009	28.21	28.63	28.18	28.48	16,761,911	+0.67(+2.40%)
Nov 13, 2009	27.55	27.87	27.42	27.81	13,458,939	+0.48(+1.77%)
Nov 12, 2009	27.74	27.91	27.32	27.33	17,956,672	-0.59(-2.13%)
Nov 11, 2009	28.15	28.20	27.80	27.92	11,801,815	+0.18(+0.64%)
Nov 10, 2009	27.64	27.89	27.55	27.74	10,343,283	-0.20(-0.71%)
Nov 09, 2009	27.52	27.95	27.50	27.94	16,514,520	+0.93(+3.46%)
Nov 06, 2009	26.77	27.15	26.75	27.01	13,951,170	+0.16(+0.58%)
Nov 05, 2009	26.75	27.10	26.64	26.85	16,029,490	+0.31(+1.16%)
Nov 04, 2009	26.60	26.87	26.43	26.54	10,952,671	+0.67(+2.58%)
Nov 03, 2009	25.60	26.10	25.51	25.87	13,872,346	-0.26(-0.99%)
Nov 02, 2009	25.98	26.38	25.59	26.13	16,153,381	+0.49(+1.91%)
Oct 30, 2009	26.63	26.64	25.49	25.64	21,687,070	-1.19(-4.45%)
Oct 29, 2009	26.17	26.94	26.11	26.84	19,077,014	+1.09(+4.24%)
Oct 28, 2009	26.62	26.62	25.66	25.75	22,111,244	-1.16(-4.31%)
Oct 27, 2009	27.35	27.36	26.88	26.90	14,443,354	-0.45(-1.65%)
Oct 26, 2009	27.85	28.06	27.25	27.35	10,244,635	-0.25(-0.91%)
Oct 23, 2009	27.75	27.80	27.49	27.61	13,303,275	-0.27(-0.95%)
Oct 22, 2009	27.57	27.93	27.31	27.87	11,184,915	+0.22(+0.79%)
Oct 21, 2009	27.65	28.17	27.63	27.65	17,700,126	-0.10(-0.34%)
Oct 20, 2009	27.59	27.83	27.57	27.75	16,178,106	-0.44(-1.55%)
Oct 19, 2009	27.92	28.25	27.81	28.19	8,917,035	+0.51(+1.85%)
Oct 16, 2009	27.63	27.77	27.41	27.68	14,432,526	-0.41(-1.46%)
Oct 15, 2009	27.94	28.10	27.83	28.08	12,390,341	-0.12(-0.44%)
Oct 14, 2009	27.94	28.23	27.82	28.21	26,201,978	+0.87(+3.19%)
Oct 13, 2009	27.27	27.40	27.03	27.33	37,434,584	+0.01(+0.02%)
Oct 12, 2009	27.40	27.43	27.19	27.33	7,420,218	+0.16(+0.60%)
Oct 09, 2009	27.03	27.16	26.97	27.16	7,639,611	+0.14(+0.53%)
Oct 08, 2009	26.92	27.11	26.73	27.02	8,959,148	+0.41(+1.54%)
Oct 07, 2009	26.58	26.68	26.43	26.61	10,240,579	-0.06(-0.23%)
Oct 06, 2009	26.56	26.89	26.48	26.67	16,442,259	+0.43(+1.64%)
Oct 05, 2009	25.91	26.32	25.76	26.24	10,169,225	+0.57(+2.20%)
Oct 02, 2009	25.28	25.72	25.26	25.68	8,793,921	+0.06(+0.24%)

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.