Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.23	26.91	26.91	26.91	329,693	-0.24(-0.90%)
Dec 30, 2009	27.33	27.45	26.91	27.15	581,952	-0.39(-1.42%)
Dec 29, 2009	27.92	27.92	27.46	27.54	467,321	-0.25(-0.92%)
Dec 28, 2009	27.46	27.80	27.11	27.80	787,442	+0.38(+1.39%)
Dec 24, 2009	27.40	27.46	27.14	27.42	250,392	+0.06(+0.21%)
Dec 23, 2009	27.02	27.40	26.91	27.36	584,822	+0.34(+1.27%)
Dec 22, 2009	26.91	27.03	26.67	27.02	721,728	+0.22(+0.80%)
Dec 21, 2009	26.67	26.91	26.61	26.80	543,998	+0.19(+0.70%)
Dec 18, 2009	26.40	26.61	26.07	26.61	1,401,300	+0.37(+1.42%)
Dec 17, 2009	26.18	26.56	25.99	26.24	1,001,497	+0.03(+0.11%)
Dec 16, 2009	26.29	26.66	25.85	26.21	908,218	-0.20(-0.74%)
Dec 15, 2009	25.71	26.62	25.44	26.41	2,088,133	+0.75(+2.94%)
Dec 14, 2009	24.92	25.72	24.88	25.66	1,633,836	+1.04(+4.21%)
Dec 11, 2009	24.78	24.90	24.57	24.62	597,441	+0.03(+0.12%)
Dec 10, 2009	24.38	24.64	24.21	24.59	882,242	+0.38(+1.58%)
Dec 09, 2009	23.88	24.28	23.79	24.21	1,168,849	+0.42(+1.77%)
Dec 08, 2009	23.84	23.90	23.54	23.79	1,202,479	-0.31(-1.30%)
Dec 07, 2009	24.12	24.25	23.81	24.10	1,021,084	+0.04(+0.16%)
Dec 04, 2009	24.37	24.43	23.51	24.06	1,304,051	+0.05(+0.20%)
Dec 03, 2009	23.92	24.33	23.88	24.01	1,793,162	+0.09(+0.37%)
Dec 02, 2009	24.46	24.96	23.80	23.92	4,661,976	-0.53(-2.16%)
Dec 01, 2009	24.88	25.01	24.44	24.45	1,623,949	-0.40(-1.61%)
Nov 30, 2009	24.84	25.07	24.56	24.85	1,153,303	-0.09(-0.35%)
Nov 27, 2009	25.26	25.45	24.82	24.94	586,500	-0.96(-3.70%)
Nov 25, 2009	26.37	26.37	25.74	25.90	703,049	-0.76(-2.86%)
Nov 24, 2009	26.82	26.99	26.19	26.66	902,827	-0.19(-0.69%)
Nov 23, 2009	26.51	26.96	26.51	26.85	637,798	+0.35(+1.33%)
Nov 20, 2009	26.36	26.57	26.17	26.50	822,576	-0.10(-0.37%)
Nov 19, 2009	27.26	27.26	26.27	26.60	1,221,873	-0.85(-3.10%)
Nov 18, 2009	27.36	27.50	26.56	27.45	1,088,834	+0.01(+0.04%)
Nov 17, 2009	27.64	27.71	27.16	27.44	678,661	-0.39(-1.41%)
Nov 16, 2009	27.52	27.99	27.15	27.83	1,176,655	+0.42(+1.53%)
Nov 13, 2009	26.57	27.44	26.55	27.41	1,951,869	+1.26(+4.83%)
Nov 12, 2009	26.05	27.21	25.73	26.15	2,421,536	+1.22(+4.91%)
Nov 11, 2009	24.95	25.24	24.79	24.92	941,993	+0.20(+0.79%)
Nov 10, 2009	24.86	25.13	24.58	24.73	1,235,247	-0.16(-0.63%)
Nov 09, 2009	24.95	25.29	24.77	24.88	1,067,431	+0.16(+0.63%)
Nov 06, 2009	25.07	25.20	24.57	24.73	1,045,569	-0.62(-2.43%)
Nov 05, 2009	25.33	25.40	24.85	25.34	859,195	+0.50(+2.01%)
Nov 04, 2009	24.67	25.35	24.67	24.84	649,162	+0.27(+1.11%)
Nov 03, 2009	24.74	24.87	24.18	24.57	1,220,745	-0.25(-1.02%)
Nov 02, 2009	24.68	25.16	24.46	24.82	1,155,847	+0.13(+0.52%)
Oct 30, 2009	25.70	25.81	24.70	24.70	924,557	-1.03(-3.99%)
Oct 29, 2009	25.63	25.92	25.18	25.72	727,095	+0.48(+1.90%)
Oct 28, 2009	25.86	25.92	25.24	25.24	926,330	-0.68(-2.60%)
Oct 27, 2009	26.33	26.48	25.67	25.92	1,007,733	-0.35(-1.34%)
Oct 26, 2009	25.68	26.53	25.59	26.27	2,306,645	+1.24(+4.96%)
Oct 23, 2009	25.12	25.16	24.89	25.03	705,762	-0.11(-0.43%)
Oct 22, 2009	25.17	25.27	24.91	25.14	745,662	+0.04(+0.16%)
Oct 21, 2009	25.20	25.55	25.06	25.10	713,984	-0.20(-0.77%)
Oct 20, 2009	25.44	25.50	25.20	25.29	904,367	-0.32(-1.26%)
Oct 19, 2009	25.42	25.65	25.15	25.62	816,813	+0.29(+1.16%)
Oct 16, 2009	25.43	25.51	24.96	25.32	914,099	-0.18(-0.69%)
Oct 15, 2009	25.01	25.54	24.89	25.50	1,268,569	+0.38(+1.52%)
Oct 14, 2009	25.24	25.31	24.69	25.12	2,008,345	+0.02(+0.08%)
Oct 13, 2009	25.45	25.49	25.02	25.10	708,136	-0.34(-1.35%)
Oct 12, 2009	25.83	25.93	25.35	25.44	494,568	-0.23(-0.88%)
Oct 09, 2009	25.55	25.78	25.43	25.67	808,269	-0.15(-0.57%)
Oct 08, 2009	25.58	26.10	25.53	25.81	1,310,357	+0.35(+1.38%)
Oct 07, 2009	25.40	25.82	25.20	25.46	1,717,604	-0.01(-0.04%)
Oct 06, 2009	26.10	26.22	25.41	25.47	1,660,196	-0.35(-1.36%)
Oct 05, 2009	25.78	26.02	25.44	25.82	1,080,802	+0.06(+0.23%)
Oct 02, 2009	25.95	26.30	25.69	25.76	801,380	-0.31(-1.20%)

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.