Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.49	28.17	28.17	28.17	1,207,401	-0.10(-0.34%)
Dec 30, 2009	28.15	28.28	28.09	28.26	1,316,879	-0.10(-0.34%)
Dec 29, 2009	28.45	28.53	28.24	28.36	1,187,559	+0.06(+0.21%)
Dec 28, 2009	28.42	28.42	28.26	28.30	2,636,849	+0.05(+0.16%)
Dec 24, 2009	28.23	28.31	28.11	28.26	1,115,042	+0.68(+2.48%)
Dec 23, 2009	27.49	27.62	27.36	27.57	1,321,863	+0.24(+0.89%)
Dec 22, 2009	27.24	27.34	27.16	27.33	921,152	+0.21(+0.76%)
Dec 21, 2009	27.10	27.27	27.07	27.13	1,010,098	+0.11(+0.41%)
Dec 18, 2009	27.11	27.16	26.75	27.01	1,209,504	-0.04(-0.16%)
Dec 17, 2009	27.22	27.22	26.92	27.06	1,418,512	-0.59(-2.14%)
Dec 16, 2009	27.62	27.80	27.56	27.65	1,448,230	+0.25(+0.91%)
Dec 15, 2009	27.39	27.55	27.33	27.40	735,181	-0.22(-0.79%)
Dec 14, 2009	27.66	27.71	27.62	27.62	1,270,526	+0.19(+0.68%)
Dec 11, 2009	27.54	27.55	27.33	27.43	850,130	+0.00(+0.00%)
Dec 10, 2009	27.51	27.55	27.30	27.43	744,351	+0.11(+0.41%)
Dec 09, 2009	27.27	27.34	27.01	27.32	1,092,505	+0.02(+0.09%)
Dec 08, 2009	27.57	27.57	27.14	27.29	1,066,150	-0.50(-1.79%)
Dec 07, 2009	27.80	28.00	27.69	27.79	613,347	-0.11(-0.40%)
Dec 04, 2009	28.23	28.41	27.72	27.90	1,289,899	-0.05(-0.19%)
Dec 03, 2009	28.28	28.39	27.90	27.96	1,037,147	-0.15(-0.52%)
Dec 02, 2009	27.97	28.26	27.97	28.10	829,794	+0.06(+0.22%)
Dec 01, 2009	27.85	28.13	27.78	28.04	1,514,561	+0.76(+2.80%)
Nov 30, 2009	27.17	27.42	27.06	27.27	950,704	+0.16(+0.60%)
Nov 27, 2009	26.91	27.36	26.28	27.11	949,255	-0.95(-3.37%)
Nov 25, 2009	27.90	28.06	27.75	28.06	703,735	+0.40(+1.44%)
Nov 24, 2009	27.81	27.81	27.48	27.66	1,005,937	-0.15(-0.54%)
Nov 23, 2009	27.93	28.04	27.74	27.81	1,257,768	+0.45(+1.64%)
Nov 20, 2009	27.09	27.36	27.09	27.36	714,903	-0.11(-0.41%)
Nov 19, 2009	27.62	27.62	27.22	27.47	1,270,012	-0.46(-1.65%)
Nov 18, 2009	28.10	28.17	27.84	27.93	1,853,312	-0.17(-0.62%)
Nov 17, 2009	27.96	28.11	27.76	28.11	1,654,304	-0.10(-0.35%)
Nov 16, 2009	28.00	28.34	27.93	28.21	1,168,672	+0.46(+1.66%)
Nov 13, 2009	27.50	27.78	27.36	27.75	924,531	+0.37(+1.36%)
Nov 12, 2009	27.75	27.82	27.31	27.37	797,764	-0.45(-1.61%)
Nov 11, 2009	27.96	28.07	27.68	27.82	4,949,159	+0.06(+0.20%)
Nov 10, 2009	27.60	27.80	27.53	27.77	2,573,654	-0.07(-0.27%)
Nov 09, 2009	27.54	27.86	27.49	27.84	2,046,699	+0.83(+3.06%)
Nov 06, 2009	26.75	27.08	26.67	27.01	1,647,919	+0.01(+0.02%)
Nov 05, 2009	26.87	27.04	26.75	27.01	1,536,394	+0.42(+1.59%)
Nov 04, 2009	26.50	26.87	26.48	26.58	1,529,596	+0.36(+1.38%)
Nov 03, 2009	25.86	26.28	25.77	26.22	894,946	-0.06(-0.24%)
Nov 02, 2009	26.25	26.66	25.93	26.29	2,348,332	+0.27(+1.05%)
Oct 30, 2009	26.86	26.86	25.92	26.01	2,071,023	-1.01(-3.73%)
Oct 29, 2009	26.53	27.09	26.53	27.02	1,584,074	+0.96(+3.70%)
Oct 28, 2009	26.64	26.74	26.01	26.06	2,281,023	-0.88(-3.26%)
Oct 27, 2009	27.26	27.32	26.90	26.93	1,235,476	-0.30(-1.12%)
Oct 26, 2009	27.76	27.95	27.12	27.24	1,702,911	-0.40(-1.44%)
Oct 23, 2009	27.73	27.77	27.51	27.64	1,431,832	-0.42(-1.51%)
Oct 22, 2009	27.80	28.11	27.53	28.06	1,010,927	+0.27(+0.98%)
Oct 21, 2009	27.83	28.28	27.77	27.78	4,797,539	-0.16(-0.56%)
Oct 20, 2009	27.73	27.94	27.73	27.94	1,236,959	-0.23(-0.82%)
Oct 19, 2009	28.03	28.24	27.84	28.17	1,298,763	+0.44(+1.59%)
Oct 16, 2009	27.67	27.80	27.46	27.73	1,124,358	-0.35(-1.26%)
Oct 15, 2009	27.91	28.10	27.80	28.08	1,015,544	+0.04(+0.16%)
Oct 14, 2009	27.88	28.07	27.77	28.04	1,829,438	+0.71(+2.59%)
Oct 13, 2009	27.41	27.41	27.12	27.33	1,306,868	-0.03(-0.11%)
Oct 12, 2009	27.52	27.53	27.27	27.36	1,354,514	+0.19(+0.69%)
Oct 09, 2009	27.21	27.22	27.04	27.17	972,105	-0.04(-0.14%)
Oct 08, 2009	27.13	27.31	26.94	27.21	1,865,336	+0.45(+1.70%)
Oct 07, 2009	26.81	26.83	26.58	26.76	629,928	+0.01(+0.02%)
Oct 06, 2009	26.63	26.95	26.57	26.75	1,319,054	+0.45(+1.73%)
Oct 05, 2009	25.94	26.38	25.88	26.30	869,369	+0.43(+1.66%)
Oct 02, 2009	25.75	26.01	25.62	25.87	1,008,416	-0.19(-0.74%)

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.