Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.74	30.30	30.30	30.30	198,575	-0.51(-1.67%)
Dec 30, 2009	31.14	31.21	30.72	30.81	119,974	-0.40(-1.27%)
Dec 29, 2009	31.69	31.76	31.12	31.21	74,291	-0.34(-1.07%)
Dec 28, 2009	31.96	32.06	31.39	31.55	207,546	-0.33(-1.02%)
Dec 24, 2009	31.32	31.89	31.25	31.87	101,418	+0.69(+2.22%)
Dec 23, 2009	30.98	31.48	30.87	31.18	277,818	+0.29(+0.93%)
Dec 22, 2009	30.63	30.92	30.41	30.89	226,643	+0.42(+1.36%)
Dec 21, 2009	30.29	30.68	30.29	30.48	178,448	+0.38(+1.25%)
Dec 18, 2009	30.30	30.46	30.04	30.10	603,759	-0.13(-0.43%)
Dec 17, 2009	30.18	30.49	30.01	30.23	329,772	-0.35(-1.13%)
Dec 16, 2009	30.49	30.68	30.41	30.58	275,552	+0.15(+0.49%)
Dec 15, 2009	30.04	30.56	29.78	30.43	390,835	+0.36(+1.18%)
Dec 14, 2009	30.02	30.14	29.85	30.07	286,821	+0.41(+1.37%)
Dec 11, 2009	29.17	30.02	29.07	29.67	397,335	+0.77(+2.67%)
Dec 10, 2009	28.95	29.51	28.70	28.89	352,358	+0.06(+0.21%)
Dec 09, 2009	28.84	28.96	28.23	28.84	242,216	-0.04(-0.14%)
Dec 08, 2009	28.79	29.38	28.33	28.88	334,743	-0.10(-0.34%)
Dec 07, 2009	28.31	29.30	28.31	28.97	254,197	+0.30(+1.04%)
Dec 04, 2009	27.96	28.76	27.96	28.68	394,623	+0.84(+3.02%)
Dec 03, 2009	28.28	28.57	27.75	27.84	172,125	-0.38(-1.33%)
Dec 02, 2009	27.92	28.47	27.92	28.21	247,330	+0.18(+0.64%)
Dec 01, 2009	27.80	28.20	27.65	28.03	438,719	+0.38(+1.36%)
Nov 30, 2009	27.72	27.72	27.05	27.66	340,406	-0.19(-0.68%)
Nov 27, 2009	27.53	28.27	27.51	27.85	92,691	-0.80(-2.80%)
Nov 25, 2009	28.61	28.79	28.24	28.65	144,288	-0.02(-0.07%)
Nov 24, 2009	28.51	28.89	28.02	28.67	282,618	+0.25(+0.87%)
Nov 23, 2009	28.23	28.94	28.23	28.42	271,934	+0.29(+1.02%)
Nov 20, 2009	28.18	28.37	27.72	28.13	263,427	-0.37(-1.28%)
Nov 19, 2009	29.00	29.26	28.15	28.50	271,857	-0.70(-2.41%)
Nov 18, 2009	29.69	29.69	29.13	29.20	162,747	-0.44(-1.47%)
Nov 17, 2009	29.33	29.70	29.06	29.64	228,250	+0.25(+0.84%)
Nov 16, 2009	28.88	29.61	28.88	29.39	424,196	+0.67(+2.34%)
Nov 13, 2009	28.57	28.83	28.23	28.72	352,461	+0.20(+0.69%)
Nov 12, 2009	29.23	29.23	28.39	28.52	439,134	-0.77(-2.63%)
Nov 11, 2009	29.83	29.83	29.09	29.29	246,443	-0.31(-1.04%)
Nov 10, 2009	29.43	29.88	29.36	29.60	314,917	+0.08(+0.27%)
Nov 09, 2009	29.08	29.55	28.93	29.52	369,028	+0.64(+2.23%)
Nov 06, 2009	29.03	29.43	28.70	28.88	281,009	-0.38(-1.29%)
Nov 05, 2009	28.12	29.35	28.06	29.25	387,408	+1.18(+4.19%)
Nov 04, 2009	28.17	28.84	27.96	28.07	459,659	+0.27(+0.96%)
Nov 03, 2009	27.56	27.85	27.23	27.81	724,250	+0.15(+0.54%)
Nov 02, 2009	27.76	28.16	27.29	27.66	480,115	+0.10(+0.36%)
Oct 30, 2009	28.89	28.98	27.55	27.56	524,158	-1.33(-4.59%)
Oct 29, 2009	29.73	29.73	28.62	28.88	699,455	-0.58(-1.98%)
Oct 28, 2009	30.58	31.02	29.43	29.47	725,342	-0.80(-2.65%)
Oct 27, 2009	27.36	30.76	27.29	30.27	1,586,294	+4.07(+15.52%)
Oct 26, 2009	26.95	27.61	26.09	26.20	301,513	-0.70(-2.61%)
Oct 23, 2009	26.96	27.00	26.72	26.91	200,877	-0.38(-1.38%)
Oct 22, 2009	26.63	27.40	26.36	27.28	251,016	+0.65(+2.45%)
Oct 21, 2009	26.80	27.29	26.57	26.63	497,838	-0.15(-0.55%)
Oct 20, 2009	26.49	26.87	26.41	26.78	460,205	-0.49(-1.81%)
Oct 19, 2009	26.81	27.52	26.78	27.27	586,800	+0.35(+1.29%)
Oct 16, 2009	27.03	27.11	26.72	26.93	194,875	-0.35(-1.27%)
Oct 15, 2009	27.14	27.40	27.01	27.27	275,100	-0.08(-0.29%)
Oct 14, 2009	26.98	27.51	26.82	27.35	202,602	+0.79(+2.98%)
Oct 13, 2009	26.98	27.02	26.35	26.56	193,207	-0.43(-1.58%)
Oct 12, 2009	27.10	27.25	26.68	26.98	161,492	+0.31(+1.15%)
Oct 09, 2009	26.55	26.74	26.23	26.68	172,038	+0.05(+0.19%)
Oct 08, 2009	25.99	26.72	25.99	26.63	324,865	+0.82(+3.18%)
Oct 07, 2009	25.86	26.13	25.76	25.81	247,851	-0.17(-0.65%)
Oct 06, 2009	25.09	26.12	25.07	25.98	308,062	+1.05(+4.21%)
Oct 05, 2009	24.58	25.19	24.44	24.93	284,368	+0.50(+2.07%)
Oct 02, 2009	24.63	24.71	24.16	24.42	257,012	-0.52(-2.10%)

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.