Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	29.56	29.14	29.14	29.14	108,550	-0.49(-1.64%)
Dec 30, 2009	29.61	29.76	29.26	29.62	160,891	+0.03(+0.09%)
Dec 29, 2009	29.66	29.86	29.48	29.60	103,368	-0.07(-0.25%)
Dec 28, 2009	29.43	29.68	29.01	29.67	105,763	+0.35(+1.20%)
Dec 24, 2009	29.08	29.43	29.08	29.32	127,374	+0.35(+1.22%)
Dec 23, 2009	29.26	29.54	28.94	28.97	185,584	-0.16(-0.55%)
Dec 22, 2009	28.83	29.19	28.77	29.13	260,039	+0.46(+1.60%)
Dec 21, 2009	28.77	29.10	28.37	28.67	807,413	+0.46(+1.63%)
Dec 18, 2009	27.48	28.25	27.26	28.21	1,375,998	+1.00(+3.69%)
Dec 17, 2009	27.34	27.57	27.07	27.20	177,324	-0.42(-1.52%)
Dec 16, 2009	27.92	28.09	27.42	27.62	145,480	+0.02(+0.07%)
Dec 15, 2009	27.50	28.02	27.36	27.60	200,461	+0.00(+0.00%)
Dec 14, 2009	27.19	27.63	26.96	27.60	190,667	+0.33(+1.22%)
Dec 11, 2009	27.38	27.49	27.12	27.27	93,086	-0.03(-0.12%)
Dec 10, 2009	27.22	27.53	26.99	27.30	166,927	+0.15(+0.56%)
Dec 09, 2009	27.39	27.44	26.96	27.15	145,827	-0.27(-0.97%)
Dec 08, 2009	27.52	27.88	26.97	27.42	155,280	-0.36(-1.29%)
Dec 07, 2009	28.10	28.23	27.67	27.78	90,639	-0.39(-1.37%)
Dec 04, 2009	27.93	28.23	27.34	28.16	214,745	+0.98(+3.62%)
Dec 03, 2009	27.99	28.59	27.14	27.18	157,249	-0.78(-2.81%)
Dec 02, 2009	27.47	28.18	27.43	27.96	271,668	+0.43(+1.55%)
Dec 01, 2009	27.88	27.88	27.33	27.54	303,303	+0.00(+0.00%)
Nov 30, 2009	26.94	27.57	26.69	27.54	435,327	+0.57(+2.10%)
Nov 27, 2009	26.68	27.68	26.64	26.97	207,629	-0.73(-2.62%)
Nov 25, 2009	28.15	28.18	27.67	27.70	200,903	-0.43(-1.54%)
Nov 24, 2009	27.68	28.27	27.12	28.13	310,157	+0.59(+2.13%)
Nov 23, 2009	27.20	27.90	27.20	27.54	432,546	+0.46(+1.69%)
Nov 20, 2009	26.68	27.34	26.68	27.08	248,578	+0.11(+0.42%)
Nov 19, 2009	26.71	27.10	26.61	26.97	586,291	-0.03(-0.12%)
Nov 18, 2009	26.16	27.02	25.93	27.00	667,816	+1.06(+4.10%)
Nov 17, 2009	25.47	26.17	25.47	25.94	314,395	+0.35(+1.35%)
Nov 16, 2009	24.62	25.76	24.33	25.59	498,409	+1.22(+5.02%)
Nov 13, 2009	24.07	24.39	23.75	24.37	296,113	+0.37(+1.55%)
Nov 12, 2009	24.08	24.66	23.94	24.00	373,374	-0.21(-0.88%)
Nov 11, 2009	24.13	24.47	23.86	24.21	246,309	+0.34(+1.42%)
Nov 10, 2009	23.96	24.05	23.76	23.87	253,742	-0.25(-1.05%)
Nov 09, 2009	24.28	24.38	23.96	24.12	219,144	+0.15(+0.64%)
Nov 06, 2009	23.88	24.27	23.70	23.97	333,969	-0.17(-0.72%)
Nov 05, 2009	24.01	24.20	23.71	24.14	332,031	+0.30(+1.26%)
Nov 04, 2009	24.30	24.30	23.81	23.84	480,944	-0.33(-1.38%)
Nov 03, 2009	23.81	24.18	23.45	24.18	502,412	+0.21(+0.89%)
Nov 02, 2009	24.28	24.28	23.67	23.96	757,068	-0.16(-0.66%)
Oct 30, 2009	24.68	24.96	23.89	24.12	1,659,120	-0.84(-3.36%)
Oct 29, 2009	24.76	25.12	24.52	24.96	538,204	+0.45(+1.82%)
Oct 28, 2009	24.55	24.88	24.21	24.52	475,878	-0.07(-0.27%)
Oct 27, 2009	24.20	24.94	24.12	24.58	480,595	+0.41(+1.71%)
Oct 26, 2009	24.27	24.28	23.88	24.17	689,986	-0.15(-0.60%)
Oct 23, 2009	24.21	24.62	23.99	24.32	630,244	-0.17(-0.71%)
Oct 22, 2009	24.18	24.86	24.11	24.49	1,275,721	+0.28(+1.15%)
Oct 21, 2009	24.24	24.80	24.05	24.21	5,540,332	+0.50(+2.10%)
Oct 20, 2009	23.63	24.62	23.61	23.71	507,941	-0.70(-2.86%)
Oct 19, 2009	24.12	24.67	23.79	24.41	398,952	+0.11(+0.47%)
Oct 16, 2009	24.36	24.56	23.95	24.30	220,031	-0.29(-1.19%)
Oct 15, 2009	24.70	24.83	24.32	24.59	139,620	-0.23(-0.91%)
Oct 14, 2009	24.78	24.86	24.51	24.82	150,472	+0.24(+0.97%)
Oct 13, 2009	24.80	24.93	24.23	24.58	141,806	-0.28(-1.12%)
Oct 12, 2009	25.31	25.60	24.78	24.86	112,217	-0.61(-2.40%)
Oct 09, 2009	25.04	25.53	24.79	25.47	241,054	+0.51(+2.05%)
Oct 08, 2009	24.62	25.18	24.33	24.96	234,378	+0.60(+2.46%)
Oct 07, 2009	24.44	24.53	23.88	24.36	103,004	-0.24(-0.97%)
Oct 06, 2009	24.50	25.11	24.43	24.60	158,912	+0.28(+1.15%)
Oct 05, 2009	23.94	24.41	23.61	24.32	236,186	+0.45(+1.87%)
Oct 02, 2009	24.14	24.48	23.78	23.87	185,701	-0.57(-2.34%)

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.