Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.89	27.87	27.87	27.87	22,739,416	-0.03(-0.09%)
Dec 30, 2009	27.92	27.98	27.74	27.90	7,743,954	-0.09(-0.31%)
Dec 29, 2009	27.70	28.07	27.66	27.98	7,222,839	+0.41(+1.47%)
Dec 28, 2009	27.86	27.97	27.48	27.58	9,235,687	-0.33(-1.18%)
Dec 24, 2009	27.67	27.95	27.60	27.91	4,116,294	-0.12(-0.43%)
Dec 23, 2009	27.92	28.06	27.69	28.03	7,599,816	+0.10(+0.37%)
Dec 22, 2009	27.92	28.09	27.84	27.92	10,601,458	-0.09(-0.34%)
Dec 21, 2009	27.70	28.08	27.65	28.02	8,913,188	+0.41(+1.47%)
Dec 18, 2009	27.72	27.80	27.29	27.61	17,622,526	+0.02(+0.06%)
Dec 17, 2009	27.80	27.91	27.35	27.59	16,885,340	-0.49(-1.75%)
Dec 16, 2009	27.83	28.16	27.83	28.09	13,824,915	+0.28(+0.99%)
Dec 15, 2009	27.40	27.94	27.32	27.81	17,569,444	+0.30(+1.10%)
Dec 14, 2009	27.51	27.61	27.49	27.51	10,681,047	+0.11(+0.41%)
Dec 11, 2009	27.21	27.51	27.11	27.40	17,914,452	+0.35(+1.28%)
Dec 10, 2009	26.66	27.24	26.57	27.05	15,747,875	+0.82(+3.13%)
Dec 09, 2009	26.43	26.43	26.08	26.23	10,847,687	+0.02(+0.07%)
Dec 08, 2009	26.37	26.47	26.02	26.21	10,164,998	-0.27(-1.03%)
Dec 07, 2009	26.43	26.69	26.33	26.49	14,573,975	+0.14(+0.52%)
Dec 04, 2009	26.21	26.57	25.99	26.35	16,862,096	+0.44(+1.68%)
Dec 03, 2009	26.31	26.46	25.89	25.91	11,133,071	-0.39(-1.49%)
Dec 02, 2009	26.11	26.37	26.06	26.31	13,327,185	+0.05(+0.20%)
Dec 01, 2009	26.01	26.29	26.01	26.25	10,906,596	+0.44(+1.69%)
Nov 30, 2009	25.83	25.95	25.59	25.82	12,009,518	-0.11(-0.43%)
Nov 27, 2009	25.69	26.06	25.46	25.93	6,657,612	-0.22(-0.85%)
Nov 25, 2009	25.84	26.27	25.63	26.15	12,026,423	+0.32(+1.26%)
Nov 24, 2009	26.02	26.08	25.72	25.83	9,164,383	-0.21(-0.82%)
Nov 23, 2009	25.90	26.28	25.90	26.04	9,417,889	+0.40(+1.57%)
Nov 20, 2009	25.69	25.84	25.50	25.64	10,775,067	-0.17(-0.66%)
Nov 19, 2009	25.85	25.97	25.56	25.81	9,537,514	-0.39(-1.50%)
Nov 18, 2009	26.21	26.30	25.89	26.20	9,180,488	-0.17(-0.65%)
Nov 17, 2009	25.86	26.42	25.84	26.37	11,907,747	+0.15(+0.55%)
Nov 16, 2009	25.73	26.38	25.66	26.23	15,088,637	+0.22(+0.85%)
Nov 13, 2009	25.85	26.08	25.69	26.01	34,043,724	+1.19(+4.78%)
Nov 12, 2009	25.12	25.17	24.69	24.82	21,124,206	-0.21(-0.82%)
Nov 11, 2009	24.96	25.18	24.87	25.02	13,520,989	+0.15(+0.58%)
Nov 10, 2009	24.79	25.03	24.73	24.88	19,825,570	+0.10(+0.41%)
Nov 09, 2009	24.49	24.84	24.12	24.78	14,798,531	+0.38(+1.54%)
Nov 06, 2009	24.60	24.78	24.21	24.40	13,884,677	-0.32(-1.28%)
Nov 05, 2009	24.12	24.86	24.12	24.72	14,197,508	+0.77(+3.21%)
Nov 04, 2009	24.02	24.55	23.84	23.95	15,020,387	+0.35(+1.48%)
Nov 03, 2009	23.29	23.69	23.15	23.60	14,076,780	+0.18(+0.77%)
Nov 02, 2009	23.39	23.80	23.08	23.42	15,568,745	+0.03(+0.15%)
Oct 30, 2009	24.04	24.19	23.31	23.38	15,166,336	-0.66(-2.74%)
Oct 29, 2009	23.46	24.06	23.22	24.04	15,417,968	+0.77(+3.30%)
Oct 28, 2009	23.98	24.06	23.26	23.27	16,807,378	-0.79(-3.30%)
Oct 27, 2009	24.46	24.72	23.93	24.07	13,081,559	-0.41(-1.68%)
Oct 26, 2009	24.67	25.18	24.28	24.48	15,515,542	-0.21(-0.83%)
Oct 23, 2009	24.71	24.79	24.51	24.68	11,445,083	-0.47(-1.87%)
Oct 22, 2009	24.84	25.26	24.65	25.15	8,834,525	+0.18(+0.72%)
Oct 21, 2009	25.06	25.60	24.95	24.97	11,249,631	-0.10(-0.41%)
Oct 20, 2009	24.78	25.10	24.77	25.08	12,146,786	-0.44(-1.74%)
Oct 19, 2009	25.12	25.61	24.95	25.52	14,788,604	+0.40(+1.60%)
Oct 16, 2009	24.79	25.22	24.61	25.12	14,102,629	+0.15(+0.58%)
Oct 15, 2009	24.55	24.99	24.52	24.97	10,222,863	+0.27(+1.11%)
Oct 14, 2009	24.51	24.78	24.33	24.70	11,168,084	+0.43(+1.76%)
Oct 13, 2009	24.43	24.60	24.23	24.27	11,033,252	-0.20(-0.80%)
Oct 12, 2009	24.90	24.90	24.34	24.47	8,146,442	+0.00(+0.00%)
Oct 09, 2009	24.49	24.57	24.31	24.47	8,301,397	-0.03(-0.10%)
Oct 08, 2009	24.15	24.77	24.14	24.49	12,133,864	+0.43(+1.78%)
Oct 07, 2009	24.17	24.31	23.89	24.07	8,030,954	-0.01(-0.04%)
Oct 06, 2009	23.78	24.20	23.64	24.08	12,894,242	+0.44(+1.84%)
Oct 05, 2009	23.20	23.73	23.07	23.64	12,012,825	+0.39(+1.69%)
Oct 02, 2009	23.11	23.30	22.93	23.25	17,130,088	-0.13(-0.55%)

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.