Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	29.82	29.18	29.18	29.18	814,247	-0.63(-2.12%)
Dec 30, 2009	30.18	30.27	29.45	29.81	791,342	-0.42(-1.38%)
Dec 29, 2009	30.85	30.85	29.94	30.22	616,618	-0.58(-1.89%)
Dec 28, 2009	30.68	31.14	30.38	30.81	1,073,011	+0.39(+1.27%)
Dec 24, 2009	30.80	30.80	30.08	30.42	384,952	-0.10(-0.32%)
Dec 23, 2009	30.11	30.89	29.95	30.52	930,411	+0.58(+1.94%)
Dec 22, 2009	29.00	30.06	28.95	29.94	1,064,674	+0.92(+3.16%)
Dec 21, 2009	28.69	29.77	28.69	29.02	1,179,927	+0.63(+2.22%)
Dec 18, 2009	28.40	28.57	27.92	28.39	2,091,713	+0.31(+1.11%)
Dec 17, 2009	28.27	28.70	27.76	28.08	1,599,717	-0.52(-1.81%)
Dec 16, 2009	27.63	28.81	27.56	28.59	2,480,322	+1.16(+4.24%)
Dec 15, 2009	26.63	27.59	26.31	27.43	1,502,795	+0.71(+2.67%)
Dec 14, 2009	26.64	26.91	26.56	26.72	1,592,902	+0.98(+3.82%)
Dec 11, 2009	25.14	26.10	25.14	25.73	1,365,936	+0.66(+2.61%)
Dec 10, 2009	24.41	25.20	24.27	25.08	1,701,428	+0.82(+3.38%)
Dec 09, 2009	24.95	25.00	24.05	24.26	1,628,016	-0.79(-3.17%)
Dec 08, 2009	24.94	25.23	24.70	25.05	1,532,684	-0.16(-0.65%)
Dec 07, 2009	25.02	25.96	25.02	25.22	1,182,404	+0.34(+1.38%)
Dec 04, 2009	24.91	25.41	24.54	24.87	908,259	+0.39(+1.57%)
Dec 03, 2009	24.71	25.20	24.45	24.49	975,557	-0.11(-0.47%)
Dec 02, 2009	25.12	25.18	24.45	24.60	1,336,409	-0.53(-2.12%)
Dec 01, 2009	25.27	25.48	24.84	25.14	1,157,058	+0.13(+0.52%)
Nov 30, 2009	25.49	25.64	24.60	25.00	1,701,623	-0.56(-2.18%)
Nov 27, 2009	25.22	25.91	25.00	25.56	398,804	-0.44(-1.70%)
Nov 25, 2009	26.22	26.22	25.91	26.00	452,701	-0.22(-0.84%)
Nov 24, 2009	26.02	26.33	25.54	26.22	1,091,491	+0.20(+0.79%)
Nov 23, 2009	25.75	26.36	25.46	26.02	1,268,560	+0.79(+3.15%)
Nov 20, 2009	25.71	25.77	25.14	25.23	1,418,433	-0.69(-2.66%)
Nov 19, 2009	26.33	26.40	25.37	25.91	1,255,860	-0.51(-1.92%)
Nov 18, 2009	27.10	27.13	26.32	26.42	562,175	-0.65(-2.39%)
Nov 17, 2009	27.00	27.18	26.87	27.07	339,304	-0.12(-0.45%)
Nov 16, 2009	27.47	27.73	27.04	27.19	551,004	+0.02(+0.06%)
Nov 13, 2009	27.19	27.56	26.93	27.18	595,058	+0.28(+1.04%)
Nov 12, 2009	27.41	27.68	26.84	26.90	737,767	-0.59(-2.15%)
Nov 11, 2009	27.61	27.68	27.12	27.49	712,316	+0.16(+0.57%)
Nov 10, 2009	26.47	27.38	26.47	27.33	959,469	+0.61(+2.30%)
Nov 09, 2009	26.90	27.23	26.59	26.72	971,567	+0.03(+0.12%)
Nov 06, 2009	27.32	27.68	26.41	26.68	1,717,623	-0.97(-3.50%)
Nov 05, 2009	27.52	27.82	27.15	27.65	921,998	+0.48(+1.75%)
Nov 04, 2009	27.49	28.26	27.02	27.18	2,149,956	+0.08(+0.30%)
Nov 03, 2009	26.87	27.45	26.76	27.09	1,850,960	+0.22(+0.82%)
Nov 02, 2009	25.83	27.05	25.82	26.87	2,722,194	+1.24(+4.83%)
Oct 30, 2009	27.18	27.22	25.22	25.63	2,695,326	-1.75(-6.40%)
Oct 29, 2009	26.40	27.87	26.13	27.39	3,468,619	+2.32(+9.25%)
Oct 28, 2009	27.18	27.24	24.88	25.07	4,491,299	-2.14(-7.86%)
Oct 27, 2009	28.37	28.40	26.74	27.21	2,609,242	-1.26(-4.43%)
Oct 26, 2009	28.71	29.56	28.36	28.47	1,546,185	-0.14(-0.49%)
Oct 23, 2009	28.84	28.96	28.59	28.61	1,087,923	-0.44(-1.52%)
Oct 22, 2009	28.97	29.24	28.55	29.05	1,197,529	-0.02(-0.06%)
Oct 21, 2009	29.73	30.22	29.06	29.07	703,523	-0.63(-2.12%)
Oct 20, 2009	29.85	29.94	29.59	29.70	1,201,665	-0.30(-0.98%)
Oct 19, 2009	29.17	30.13	29.17	29.99	1,437,028	+0.95(+3.27%)
Oct 16, 2009	29.37	29.65	28.89	29.04	618,999	-0.47(-1.58%)
Oct 15, 2009	29.08	29.74	29.07	29.51	850,581	+0.25(+0.84%)
Oct 14, 2009	28.82	29.49	28.65	29.27	848,999	+0.84(+2.97%)
Oct 13, 2009	28.80	28.87	28.27	28.42	554,535	-0.38(-1.31%)
Oct 12, 2009	28.95	29.37	28.52	28.80	749,298	-0.48(-1.62%)
Oct 09, 2009	28.11	29.40	27.97	29.27	1,154,788	+1.18(+4.20%)
Oct 08, 2009	27.64	28.84	27.46	28.09	2,123,278	+0.66(+2.42%)
Oct 07, 2009	26.70	27.51	26.36	27.43	1,132,955	+0.73(+2.73%)
Oct 06, 2009	26.53	26.85	25.88	26.70	872,550	+0.46(+1.75%)
Oct 05, 2009	25.37	26.62	25.04	26.24	1,581,888	+1.04(+4.13%)
Oct 02, 2009	25.47	25.77	25.14	25.20	809,725	-0.47(-1.82%)

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.