Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.92	29.27	29.27	29.27	191,600	+0.29(+1.00%)
Dec 30, 2009	29.59	29.59	28.63	28.98	80,702	-0.80(-2.69%)
Dec 29, 2009	29.89	30.00	29.66	29.78	75,888	+0.01(+0.03%)
Dec 28, 2009	29.78	29.87	29.57	29.77	52,999	+0.15(+0.51%)
Dec 24, 2009	29.57	29.93	29.52	29.62	18,639	+0.18(+0.61%)
Dec 23, 2009	28.64	29.56	28.64	29.44	136,876	+0.85(+2.97%)
Dec 22, 2009	27.99	28.63	27.99	28.59	58,175	+0.50(+1.78%)
Dec 21, 2009	28.02	28.35	27.77	28.09	60,824	+0.09(+0.32%)
Dec 18, 2009	27.25	28.03	27.23	28.00	272,693	+0.84(+3.09%)
Dec 17, 2009	27.06	27.39	26.95	27.16	108,885	+0.04(+0.15%)
Dec 16, 2009	27.30	27.38	27.08	27.12	155,326	-0.08(-0.29%)
Dec 15, 2009	27.56	27.56	26.68	27.20	104,687	-0.33(-1.20%)
Dec 14, 2009	27.07	27.61	26.76	27.53	71,460	+0.78(+2.92%)
Dec 11, 2009	26.54	26.79	26.50	26.75	62,003	+0.24(+0.91%)
Dec 10, 2009	26.56	26.67	26.34	26.51	61,954	-0.04(-0.15%)
Dec 09, 2009	26.54	26.72	25.89	26.55	51,553	-0.05(-0.19%)
Dec 08, 2009	26.14	26.80	25.89	26.60	85,248	+0.23(+0.87%)
Dec 07, 2009	26.14	26.49	26.05	26.37	27,994	+0.15(+0.57%)
Dec 04, 2009	26.12	26.47	25.65	26.22	77,441	+0.56(+2.18%)
Dec 03, 2009	26.58	26.73	25.59	25.66	36,669	-0.76(-2.88%)
Dec 02, 2009	25.92	26.80	25.89	26.42	45,418	+0.44(+1.69%)
Dec 01, 2009	26.64	26.64	25.92	25.98	152,904	-0.60(-2.26%)
Nov 30, 2009	26.23	26.59	25.98	26.58	71,564	+0.28(+1.06%)
Nov 27, 2009	26.06	26.77	26.02	26.30	23,995	-0.48(-1.79%)
Nov 25, 2009	27.13	27.13	26.76	26.78	44,263	-0.17(-0.63%)
Nov 24, 2009	27.04	27.30	26.54	26.95	53,750	+0.00(+0.00%)
Nov 23, 2009	26.70	27.35	26.70	26.95	112,057	+0.41(+1.54%)
Nov 20, 2009	26.41	26.77	26.23	26.54	162,284	+0.11(+0.42%)
Nov 19, 2009	27.26	27.36	26.42	26.43	149,379	-1.05(-3.82%)
Nov 18, 2009	26.52	27.60	26.52	27.48	233,367	+0.97(+3.66%)
Nov 17, 2009	26.17	26.78	25.89	26.51	115,877	+0.25(+0.95%)
Nov 16, 2009	25.07	26.26	25.07	26.26	115,394	+1.28(+5.12%)
Nov 13, 2009	25.31	25.43	24.72	24.98	158,947	-0.33(-1.30%)
Nov 12, 2009	25.69	25.94	25.19	25.31	138,636	-0.50(-1.94%)
Nov 11, 2009	25.57	25.99	25.35	25.81	114,911	+0.50(+1.98%)
Nov 10, 2009	25.39	25.75	25.26	25.31	79,646	-0.14(-0.55%)
Nov 09, 2009	25.60	25.66	25.22	25.45	90,726	+0.02(+0.08%)
Nov 06, 2009	24.99	25.60	24.99	25.43	152,863	+0.28(+1.11%)
Nov 05, 2009	24.11	25.33	23.85	25.15	363,930	+2.78(+12.43%)
Nov 04, 2009	23.01	23.01	22.26	22.37	121,425	-0.47(-2.06%)
Nov 03, 2009	22.41	22.88	22.40	22.84	118,893	+0.29(+1.29%)
Nov 02, 2009	22.84	23.03	22.35	22.55	131,785	-0.20(-0.88%)
Oct 30, 2009	22.72	22.82	22.32	22.75	250,695	+0.00(+0.00%)
Oct 29, 2009	23.03	23.03	22.52	22.75	254,927	-0.13(-0.57%)
Oct 28, 2009	23.25	23.40	22.84	22.88	130,638	-0.52(-2.22%)
Oct 27, 2009	23.97	24.88	23.37	23.40	179,398	-0.58(-2.42%)
Oct 26, 2009	23.84	24.03	23.17	23.98	154,983	+0.23(+0.97%)
Oct 23, 2009	23.82	24.47	23.59	23.75	49,379	-0.50(-2.06%)
Oct 22, 2009	23.96	24.30	23.69	24.25	141,305	+0.30(+1.25%)
Oct 21, 2009	24.37	24.69	23.86	23.95	118,412	-0.40(-1.64%)
Oct 20, 2009	24.37	24.55	24.31	24.35	136,973	-0.21(-0.86%)
Oct 19, 2009	24.56	24.87	24.33	24.56	115,113	+0.14(+0.57%)
Oct 16, 2009	24.69	25.00	24.14	24.42	308,816	-0.47(-1.89%)
Oct 15, 2009	26.14	26.33	24.58	24.89	367,491	-1.47(-5.58%)
Oct 14, 2009	27.50	27.71	25.99	26.36	533,923	-0.68(-2.51%)
Oct 13, 2009	26.86	27.25	26.75	27.04	102,588	+0.08(+0.30%)
Oct 12, 2009	26.90	27.00	26.43	26.96	69,181	+0.53(+2.01%)
Oct 09, 2009	25.70	26.45	25.51	26.43	75,910	+0.80(+3.12%)
Oct 08, 2009	25.92	26.17	25.49	25.63	62,123	-0.19(-0.74%)
Oct 07, 2009	25.06	25.82	25.06	25.82	76,250	+0.20(+0.78%)
Oct 06, 2009	25.49	26.19	25.20	25.62	45,135	+0.19(+0.75%)
Oct 05, 2009	25.40	25.76	25.05	25.43	55,792	+0.20(+0.79%)
Oct 02, 2009	25.34	26.15	25.20	25.23	34,487	-0.37(-1.45%)

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.