Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.26	24.91	24.91	24.91	151,145	-0.35(-1.38%)
Dec 30, 2009	25.25	25.37	25.07	25.26	245,544	-0.05(-0.21%)
Dec 29, 2009	25.32	25.38	25.25	25.31	893,223	+0.04(+0.16%)
Dec 28, 2009	25.37	25.42	25.17	25.28	564,168	-0.02(-0.09%)
Dec 24, 2009	25.25	25.31	25.22	25.30	106,139	+0.02(+0.09%)
Dec 23, 2009	25.08	25.31	24.96	25.28	488,900	+0.32(+1.29%)
Dec 22, 2009	24.77	24.97	24.67	24.95	759,676	+0.25(+1.01%)
Dec 21, 2009	24.43	24.77	24.43	24.70	540,943	+0.42(+1.72%)
Dec 18, 2009	24.18	24.29	23.94	24.29	241,913	+0.22(+0.92%)
Dec 17, 2009	24.14	24.19	23.89	24.06	233,101	-0.16(-0.67%)
Dec 16, 2009	24.22	24.31	24.07	24.22	232,835	+0.14(+0.60%)
Dec 15, 2009	23.96	24.26	23.96	24.08	257,773	+0.00(+0.02%)
Dec 14, 2009	23.88	24.08	23.88	24.08	126,528	+0.42(+1.79%)
Dec 11, 2009	23.55	23.70	23.42	23.65	231,695	+0.23(+0.99%)
Dec 10, 2009	23.61	23.71	23.34	23.42	200,065	-0.10(-0.41%)
Dec 09, 2009	23.55	23.55	23.27	23.52	228,567	+0.00(+0.02%)
Dec 08, 2009	23.52	23.67	23.28	23.51	320,885	-0.16(-0.68%)
Dec 07, 2009	23.66	23.80	23.53	23.68	295,156	+0.07(+0.31%)
Dec 04, 2009	23.61	23.88	23.29	23.60	354,520	+0.47(+2.02%)
Dec 03, 2009	23.49	23.66	23.13	23.13	231,993	-0.30(-1.28%)
Dec 02, 2009	23.23	23.66	23.23	23.44	265,833	+0.22(+0.96%)
Dec 01, 2009	23.08	23.32	23.08	23.21	293,039	+0.28(+1.24%)
Nov 30, 2009	22.85	22.94	22.49	22.93	295,784	-0.00(-0.02%)
Nov 27, 2009	22.58	23.16	22.52	22.93	149,996	-0.47(-2.01%)
Nov 25, 2009	23.56	23.60	23.39	23.40	244,452	-0.03(-0.15%)
Nov 24, 2009	23.56	23.56	23.17	23.44	212,110	-0.10(-0.43%)
Nov 23, 2009	23.37	23.75	23.37	23.54	339,068	+0.45(+1.94%)
Nov 20, 2009	22.96	23.19	22.93	23.09	175,157	-0.08(-0.34%)
Nov 19, 2009	23.51	23.58	22.98	23.17	205,877	-0.55(-2.33%)
Nov 18, 2009	23.91	23.92	23.54	23.72	188,689	-0.17(-0.73%)
Nov 17, 2009	23.87	23.94	23.73	23.90	294,039	-0.01(-0.05%)
Nov 16, 2009	23.47	24.05	23.47	23.91	381,692	+0.62(+2.66%)
Nov 13, 2009	23.15	23.40	22.92	23.29	302,243	+0.13(+0.56%)
Nov 12, 2009	23.56	23.71	23.10	23.16	275,307	-0.44(-1.85%)
Nov 11, 2009	23.67	23.84	23.43	23.60	389,880	+0.15(+0.65%)
Nov 10, 2009	23.48	23.64	23.27	23.44	564,480	-0.10(-0.41%)
Nov 09, 2009	23.24	23.57	23.24	23.54	379,408	+0.47(+2.02%)
Nov 06, 2009	22.86	23.26	22.73	23.07	301,793	+0.04(+0.19%)
Nov 05, 2009	22.63	23.09	22.59	23.03	346,456	+0.58(+2.56%)
Nov 04, 2009	22.81	22.91	22.37	22.45	325,901	-0.28(-1.23%)
Nov 03, 2009	22.33	22.73	22.24	22.73	855,776	+0.31(+1.40%)
Nov 02, 2009	22.53	22.70	22.12	22.42	538,996	-0.04(-0.17%)
Oct 30, 2009	22.88	22.93	22.29	22.46	1,335,459	-0.57(-2.46%)
Oct 29, 2009	22.83	23.11	22.79	23.03	2,123,540	+0.37(+1.66%)
Oct 28, 2009	23.24	23.33	22.59	22.65	529,696	-0.66(-2.82%)
Oct 27, 2009	23.68	23.78	23.30	23.31	430,506	-0.36(-1.50%)
Oct 26, 2009	23.91	24.25	23.54	23.66	285,963	-0.18(-0.74%)
Oct 23, 2009	23.96	24.00	23.81	23.84	370,224	-0.41(-1.71%)
Oct 22, 2009	23.97	24.37	23.70	24.25	258,372	+0.27(+1.13%)
Oct 21, 2009	24.27	24.69	23.98	23.98	522,840	-0.33(-1.36%)
Oct 20, 2009	24.17	24.37	24.17	24.32	155,602	-0.27(-1.08%)
Oct 19, 2009	24.46	24.72	24.29	24.58	224,248	+0.15(+0.61%)
Oct 16, 2009	24.44	24.51	24.17	24.43	231,998	-0.18(-0.73%)
Oct 15, 2009	24.38	24.62	24.35	24.61	543,773	+0.04(+0.18%)
Oct 14, 2009	24.46	24.60	24.31	24.57	282,271	+0.45(+1.88%)
Oct 13, 2009	24.13	24.20	23.88	24.12	256,351	-0.07(-0.31%)
Oct 12, 2009	24.35	24.36	24.07	24.19	148,439	+0.07(+0.31%)
Oct 09, 2009	23.92	24.14	23.84	24.12	243,218	+0.27(+1.11%)
Oct 08, 2009	23.80	24.05	23.69	23.85	449,870	+0.23(+0.98%)
Oct 07, 2009	23.56	23.70	23.48	23.62	258,890	+0.00(+0.00%)
Oct 06, 2009	23.34	23.70	23.30	23.62	939,379	+0.44(+1.88%)
Oct 05, 2009	22.85	23.21	22.77	23.18	715,174	+0.41(+1.82%)
Oct 02, 2009	22.74	22.97	22.69	22.77	584,902	-0.21(-0.90%)

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.