Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.18	29.83	29.83	29.83	1,140,142	-0.10(-0.34%)
Dec 30, 2009	29.81	29.94	29.75	29.93	1,243,521	-0.10(-0.34%)
Dec 29, 2009	30.13	30.22	29.90	30.03	1,121,406	+0.06(+0.21%)
Dec 28, 2009	30.09	30.09	29.92	29.97	2,489,962	+0.05(+0.16%)
Dec 24, 2009	29.90	29.98	29.77	29.92	1,052,928	+0.13(+0.45%)
Dec 23, 2009	29.70	29.84	29.56	29.79	1,223,496	+0.26(+0.89%)
Dec 22, 2009	29.43	29.54	29.34	29.53	852,604	+0.22(+0.76%)
Dec 21, 2009	29.28	29.46	29.25	29.31	934,930	+0.12(+0.41%)
Dec 18, 2009	29.29	29.35	28.90	29.19	1,119,498	-0.05(-0.16%)
Dec 17, 2009	29.41	29.41	29.08	29.23	1,312,952	-0.64(-2.14%)
Dec 16, 2009	29.84	30.04	29.78	29.87	1,340,458	+0.27(+0.91%)
Dec 15, 2009	29.59	29.76	29.53	29.60	680,472	-0.24(-0.79%)
Dec 14, 2009	29.88	29.94	29.84	29.84	1,175,979	+0.20(+0.68%)
Dec 11, 2009	29.75	29.77	29.53	29.64	786,867	+0.00(+0.00%)
Dec 10, 2009	29.72	29.76	29.49	29.64	688,959	+0.12(+0.41%)
Dec 09, 2009	29.46	29.54	29.18	29.51	1,011,205	+0.03(+0.09%)
Dec 08, 2009	29.79	29.79	29.33	29.49	986,811	-0.54(-1.79%)
Dec 07, 2009	30.04	30.25	29.92	30.02	567,704	-0.12(-0.40%)
Dec 04, 2009	30.50	30.70	29.95	30.15	1,193,910	-0.06(-0.19%)
Dec 03, 2009	30.56	30.68	30.15	30.20	959,967	-0.16(-0.52%)
Dec 02, 2009	30.22	30.54	30.22	30.36	768,044	+0.07(+0.22%)
Dec 01, 2009	30.09	30.39	30.01	30.29	1,401,853	+0.83(+2.80%)
Nov 30, 2009	29.35	29.63	29.23	29.47	879,957	+0.17(+0.60%)
Nov 27, 2009	29.08	29.55	28.39	29.29	878,616	-1.02(-3.37%)
Nov 25, 2009	30.15	30.31	29.98	30.31	651,366	+0.43(+1.44%)
Nov 24, 2009	30.05	30.05	29.69	29.88	931,080	-0.16(-0.54%)
Nov 23, 2009	30.18	30.29	29.97	30.05	1,164,170	+0.48(+1.64%)
Nov 20, 2009	29.27	29.56	29.27	29.56	661,703	-0.12(-0.41%)
Nov 19, 2009	29.84	29.84	29.41	29.68	1,175,503	-0.50(-1.65%)
Nov 18, 2009	30.36	30.43	30.08	30.18	1,715,396	-0.19(-0.62%)
Nov 17, 2009	30.21	30.37	29.99	30.37	1,531,198	-0.11(-0.35%)
Nov 16, 2009	30.25	30.62	30.17	30.48	1,081,705	+0.50(+1.66%)
Nov 13, 2009	29.71	30.02	29.56	29.98	855,731	+0.40(+1.36%)
Nov 12, 2009	29.98	30.06	29.51	29.57	738,398	-0.48(-1.61%)
Nov 11, 2009	30.21	30.33	29.91	30.06	4,580,864	+0.06(+0.20%)
Nov 10, 2009	29.82	30.03	29.74	30.00	2,382,134	-0.08(-0.27%)
Nov 09, 2009	29.76	30.10	29.70	30.08	1,894,392	+0.89(+3.06%)
Nov 06, 2009	28.90	29.26	28.82	29.19	1,525,288	+0.01(+0.02%)
Nov 05, 2009	29.03	29.22	28.90	29.18	1,422,062	+0.46(+1.59%)
Nov 04, 2009	28.63	29.03	28.61	28.72	1,415,770	+0.39(+1.38%)
Nov 03, 2009	27.94	28.39	27.84	28.33	828,348	-0.07(-0.24%)
Nov 02, 2009	28.37	28.80	28.01	28.40	2,173,579	+0.30(+1.05%)
Oct 30, 2009	29.02	29.02	28.00	28.10	1,916,906	-1.09(-3.73%)
Oct 29, 2009	28.67	29.27	28.67	29.19	1,466,194	+1.04(+3.70%)
Oct 28, 2009	28.78	28.89	28.10	28.15	2,111,279	-0.95(-3.26%)
Oct 27, 2009	29.45	29.52	29.06	29.10	1,143,537	-0.33(-1.12%)
Oct 26, 2009	29.99	30.19	29.30	29.43	1,576,188	-0.43(-1.44%)
Oct 23, 2009	29.96	30.00	29.72	29.86	1,325,281	-0.46(-1.51%)
Oct 22, 2009	30.03	30.37	29.74	30.31	935,698	+0.30(+0.99%)
Oct 21, 2009	30.07	30.56	30.00	30.02	4,440,527	-0.17(-0.56%)
Oct 20, 2009	29.96	30.19	29.95	30.19	1,144,910	-0.25(-0.82%)
Oct 19, 2009	30.28	30.51	30.08	30.43	1,202,115	+0.48(+1.59%)
Oct 16, 2009	29.90	30.04	29.67	29.96	1,040,688	-0.38(-1.26%)
Oct 15, 2009	30.16	30.36	30.04	30.34	939,972	+0.05(+0.16%)
Oct 14, 2009	30.13	30.33	30.00	30.29	1,693,299	+0.77(+2.59%)
Oct 13, 2009	29.61	29.61	29.30	29.53	1,209,616	-0.03(-0.11%)
Oct 12, 2009	29.73	29.74	29.47	29.56	1,253,717	+0.20(+0.69%)
Oct 09, 2009	29.40	29.41	29.21	29.36	899,765	-0.04(-0.14%)
Oct 08, 2009	29.31	29.51	29.10	29.40	1,726,525	+0.49(+1.70%)
Oct 07, 2009	28.96	28.99	28.72	28.91	583,051	+0.01(+0.02%)
Oct 06, 2009	28.77	29.12	28.70	28.90	1,220,896	+0.49(+1.73%)
Oct 05, 2009	28.03	28.50	27.96	28.41	804,675	+0.46(+1.66%)
Oct 02, 2009	27.82	28.10	27.68	27.95	933,374	-0.21(-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.