Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.62	27.99	27.99	27.99	15,795,035	-0.55(-1.94%)
Dec 30, 2009	28.43	28.56	28.24	28.55	14,341,443	+0.05(+0.17%)
Dec 29, 2009	28.99	29.11	28.50	28.50	22,201,856	-0.41(-1.43%)
Dec 28, 2009	28.92	29.22	28.79	28.91	24,465,728	+0.10(+0.36%)
Dec 24, 2009	28.61	28.83	28.53	28.81	7,271,196	+0.36(+1.26%)
Dec 23, 2009	28.19	28.69	28.16	28.45	18,528,800	+0.01(+0.04%)
Dec 22, 2009	28.19	28.44	28.15	28.44	19,372,792	+0.36(+1.28%)
Dec 21, 2009	27.91	28.16	27.84	28.08	18,416,666	+0.27(+0.99%)
Dec 18, 2009	27.68	27.82	27.34	27.80	22,927,596	+0.21(+0.77%)
Dec 17, 2009	27.55	27.76	27.38	27.59	25,336,334	-0.20(-0.70%)
Dec 16, 2009	27.74	27.91	27.61	27.78	31,676,508	+0.18(+0.66%)
Dec 15, 2009	27.69	27.75	27.49	27.60	21,519,844	-0.26(-0.92%)
Dec 14, 2009	27.58	27.91	27.57	27.86	24,164,688	+0.53(+1.94%)
Dec 11, 2009	26.99	27.36	26.94	27.33	22,213,710	+0.39(+1.45%)
Dec 10, 2009	27.16	27.25	26.79	26.94	20,879,470	-0.08(-0.29%)
Dec 09, 2009	27.10	27.27	26.96	27.02	23,021,370	-0.04(-0.13%)
Dec 08, 2009	26.97	27.47	26.91	27.05	35,991,788	-0.16(-0.60%)
Dec 07, 2009	27.61	27.69	26.99	27.22	33,459,908	-0.48(-1.74%)
Dec 04, 2009	27.61	27.90	27.18	27.70	52,969,580	+0.73(+2.69%)
Dec 03, 2009	27.38	27.70	26.87	26.97	48,725,120	-0.23(-0.85%)
Dec 02, 2009	26.75	27.37	26.71	27.21	31,915,738	+0.40(+1.48%)
Dec 01, 2009	26.68	26.97	26.43	26.81	34,504,608	+0.34(+1.29%)
Nov 30, 2009	25.59	26.56	25.41	26.47	40,193,964	+0.96(+3.75%)
Nov 27, 2009	25.47	25.98	25.35	25.51	23,006,568	-0.74(-2.83%)
Nov 25, 2009	26.27	26.44	26.19	26.25	19,290,554	+0.10(+0.40%)
Nov 24, 2009	26.50	26.55	26.07	26.15	31,562,490	-0.39(-1.47%)
Nov 23, 2009	26.69	26.95	26.33	26.54	31,974,936	+0.30(+1.14%)
Nov 20, 2009	26.24	26.38	26.14	26.24	25,456,062	-0.20(-0.76%)
Nov 19, 2009	26.73	26.75	26.30	26.44	28,969,708	-0.54(-1.99%)
Nov 18, 2009	26.52	27.07	26.48	26.98	31,720,958	+0.44(+1.65%)
Nov 17, 2009	26.79	27.09	26.49	26.54	34,375,096	-0.38(-1.43%)
Nov 16, 2009	26.55	27.18	26.49	26.93	45,019,584	+0.60(+2.27%)
Nov 13, 2009	26.18	26.39	25.96	26.33	30,489,010	+0.35(+1.34%)
Nov 12, 2009	26.28	26.47	25.91	25.98	30,889,002	-0.31(-1.18%)
Nov 11, 2009	26.00	26.46	25.94	26.29	39,090,156	+0.48(+1.84%)
Nov 10, 2009	25.79	25.99	25.44	25.82	34,839,472	-0.13(-0.50%)
Nov 09, 2009	25.11	26.02	25.02	25.94	42,759,412	+1.16(+4.70%)
Nov 06, 2009	24.78	25.18	24.58	24.78	35,851,036	+0.02(+0.10%)
Nov 05, 2009	24.96	25.22	24.69	24.76	35,076,188	+0.10(+0.40%)
Nov 04, 2009	25.44	25.51	24.60	24.66	42,457,448	-0.45(-1.80%)
Nov 03, 2009	24.43	25.16	24.38	25.11	42,508,704	+0.35(+1.43%)
Nov 02, 2009	24.80	25.30	24.05	24.76	60,745,516	+0.04(+0.15%)
Oct 30, 2009	25.04	25.18	24.13	24.72	70,545,856	-0.48(-1.91%)
Oct 29, 2009	24.52	25.30	24.46	25.20	47,796,708	+1.04(+4.31%)
Oct 28, 2009	25.05	25.42	24.12	24.16	58,842,624	-1.05(-4.18%)
Oct 27, 2009	25.62	25.77	25.12	25.21	43,569,536	-0.39(-1.52%)
Oct 26, 2009	25.72	26.33	25.55	25.60	44,837,636	-0.16(-0.62%)
Oct 23, 2009	25.85	25.92	25.59	25.76	34,152,316	-0.29(-1.10%)
Oct 22, 2009	25.42	26.09	25.06	26.05	38,349,344	+0.57(+2.25%)
Oct 21, 2009	25.54	26.13	25.36	25.47	57,648,984	-0.20(-0.78%)
Oct 20, 2009	25.58	25.77	25.58	25.68	29,064,730	-0.49(-1.86%)
Oct 19, 2009	25.71	26.21	25.62	26.16	32,641,304	+0.59(+2.31%)
Oct 16, 2009	25.86	25.98	25.50	25.57	29,385,330	-0.71(-2.71%)
Oct 15, 2009	26.27	26.36	26.11	26.29	24,680,678	-0.20(-0.76%)
Oct 14, 2009	26.05	26.58	25.87	26.49	34,601,092	+0.94(+3.67%)
Oct 13, 2009	25.80	25.89	25.36	25.55	26,442,544	-0.39(-1.50%)
Oct 12, 2009	25.97	26.26	25.81	25.94	18,562,378	-0.04(-0.16%)
Oct 09, 2009	25.65	25.99	25.43	25.98	24,382,758	+0.25(+0.97%)
Oct 08, 2009	25.64	25.97	25.45	25.73	30,458,432	+0.48(+1.88%)
Oct 07, 2009	25.24	25.48	24.94	25.26	33,881,848	-0.08(-0.31%)
Oct 06, 2009	25.64	25.94	24.97	25.33	49,428,840	+0.01(+0.02%)
Oct 05, 2009	24.86	25.43	24.77	25.33	36,880,144	+0.66(+2.69%)
Oct 02, 2009	24.34	25.38	24.31	24.66	60,395,932	-0.24(-0.98%)

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.