Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		26.69	26.69	26.69	0	-0.34(-1.26%)
Dec 30, 2009	27.05	27.28	26.92	27.03	477,531	-0.18(-0.66%)
Dec 29, 2009	27.30	27.44	27.21	27.21	539,733	-0.09(-0.33%)
Dec 28, 2009	27.42	27.48	27.24	27.30	467,538	-0.10(-0.36%)
Dec 24, 2009	27.39	27.42	27.17	27.40	165,537	+0.02(+0.07%)
Dec 23, 2009	27.33	27.50	27.11	27.38	1,042,025	+0.05(+0.18%)
Dec 22, 2009	27.27	27.50	27.09	27.33	824,967	+0.20(+0.74%)
Dec 21, 2009	27.31	27.48	27.10	27.13	1,197,691	-0.12(-0.44%)
Dec 18, 2009	27.37	27.50	26.70	27.25	2,141,496	+0.10(+0.37%)
Dec 17, 2009	26.96	27.27	26.90	27.15	1,246,888	-0.07(-0.26%)
Dec 16, 2009	26.77	27.36	26.72	27.22	1,453,315	+0.50(+1.87%)
Dec 15, 2009	26.50	26.82	26.45	26.72	1,043,757	+0.03(+0.11%)
Dec 14, 2009	26.85	26.95	26.59	26.69	798,566	-0.18(-0.67%)
Dec 11, 2009	26.53	26.90	26.34	26.87	1,126,207	+0.53(+2.01%)
Dec 10, 2009	26.19	26.50	25.99	26.34	1,506,672	+0.34(+1.31%)
Dec 09, 2009	26.28	26.28	25.94	26.00	1,594,023	-0.23(-0.88%)
Dec 08, 2009	25.93	26.50	25.77	26.23	1,913,094	+0.07(+0.27%)
Dec 07, 2009	26.64	26.64	26.14	26.16	1,264,990	-0.17(-0.65%)
Dec 04, 2009	26.17	26.69	26.06	26.33	1,396,826	+0.38(+1.46%)
Dec 03, 2009	26.22	26.27	25.91	25.95	993,672	-0.16(-0.61%)
Dec 02, 2009	26.15	26.61	26.06	26.11	1,336,997	-0.11(-0.42%)
Dec 01, 2009	25.92	26.33	25.82	26.22	1,177,562	+0.48(+1.86%)
Nov 30, 2009	25.85	26.06	25.52	25.74	1,829,922	-0.26(-1.00%)
Nov 27, 2009	25.63	26.22	25.63	26.00	362,799	-0.26(-0.99%)
Nov 25, 2009	25.83	26.34	25.59	26.26	1,292,081	+0.41(+1.59%)
Nov 24, 2009	26.00	26.05	25.68	25.85	1,362,265	-0.07(-0.27%)
Nov 23, 2009	25.98	26.30	25.84	25.92	1,968,110	+0.26(+1.01%)
Nov 20, 2009	25.95	26.24	25.36	25.66	1,349,797	-0.20(-0.77%)
Nov 19, 2009	25.51	25.99	25.28	25.86	1,716,859	-0.45(-1.70%)
Nov 18, 2009	25.93	26.37	25.68	26.31	2,164,775	+0.35(+1.34%)
Nov 17, 2009	25.89	26.09	25.55	25.96	1,225,707	-0.03(-0.12%)
Nov 16, 2009	25.68	26.08	25.68	25.99	1,805,504	+0.32(+1.25%)
Nov 13, 2009	25.53	25.99	25.22	25.67	2,060,356	+0.97(+3.93%)
Nov 12, 2009	25.04	25.29	24.57	24.70	1,616,878	-0.33(-1.32%)
Nov 11, 2009	24.71	25.06	24.53	25.03	1,298,312	+0.41(+1.67%)
Nov 10, 2009	24.42	24.78	24.33	24.62	620,307	+0.03(+0.12%)
Nov 09, 2009	24.23	24.75	24.17	24.59	775,199	+0.44(+1.82%)
Nov 06, 2009	23.81	24.47	23.75	24.15	1,017,559	+0.14(+0.58%)
Nov 05, 2009	23.40	24.09	23.39	24.01	1,105,555	+0.26(+1.09%)
Nov 04, 2009	23.89	24.07	23.62	23.75	1,202,595	-0.04(-0.17%)
Nov 03, 2009	23.44	23.80	23.07	23.79	1,356,774	+0.28(+1.19%)
Nov 02, 2009	23.55	23.83	23.19	23.51	1,355,979	-0.02(-0.08%)
Oct 30, 2009	23.84	24.18	23.53	23.53	1,751,897	-0.46(-1.92%)
Oct 29, 2009	23.72	24.26	23.54	23.99	1,767,013	+0.52(+2.22%)
Oct 28, 2009	24.00	24.26	23.41	23.47	1,329,507	-0.56(-2.33%)
Oct 27, 2009	24.65	24.82	23.95	24.03	1,669,861	-0.59(-2.40%)
Oct 26, 2009	24.83	25.13	24.53	24.62	1,038,849	-0.13(-0.53%)
Oct 23, 2009	24.71	25.20	24.47	24.75	1,716,242	-0.15(-0.60%)
Oct 22, 2009	24.69	25.14	24.66	24.90	2,089,651	+0.18(+0.73%)
Oct 21, 2009	25.23	25.52	24.72	24.72	2,096,707	-0.55(-2.18%)
Oct 20, 2009	25.10	25.51	25.08	25.27	1,759,858	-0.14(-0.55%)
Oct 19, 2009	25.47	25.65	25.14	25.41	2,523,886	+0.06(+0.24%)
Oct 16, 2009	24.97	25.68	24.89	25.35	3,026,473	-0.02(-0.08%)
Oct 15, 2009	25.45	26.85	24.97	25.37	10,675,865	+1.93(+8.23%)
Oct 14, 2009	23.00	23.52	22.90	23.44	2,435,465	+0.67(+2.94%)
Oct 13, 2009	22.67	22.88	22.47	22.77	1,677,413	+0.12(+0.53%)
Oct 12, 2009	22.93	22.97	22.51	22.65	1,188,042	-0.03(-0.13%)
Oct 09, 2009	22.20	22.78	22.08	22.68	3,461,427	+0.40(+1.80%)
Oct 08, 2009	21.98	22.49	21.96	22.28	2,568,958	+0.22(+1.00%)
Oct 07, 2009	21.99	22.24	21.90	22.06	1,962,903	-0.04(-0.18%)
Oct 06, 2009	21.83	22.20	21.70	22.10	1,699,347	+0.47(+2.17%)
Oct 05, 2009	21.67	21.95	21.51	21.63	2,592,842	+0.79(+3.79%)
Oct 02, 2009	21.19	21.34	20.82	20.84	1,482,582	-0.46(-2.16%)

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.