Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.26	22.01	22.01	22.01	37,194	-0.08(-0.35%)
Dec 30, 2009	22.05	22.09	22.02	22.09	13,781	-0.01(-0.04%)
Dec 29, 2009	22.15	22.15	22.06	22.10	6,358	+0.02(+0.11%)
Dec 28, 2009	22.16	22.16	22.07	22.07	35,134	-0.18(-0.81%)
Dec 24, 2009	22.33	22.35	22.21	22.25	3,438	+0.04(+0.18%)
Dec 23, 2009	22.15	22.21	22.15	22.21	13,374	+0.12(+0.56%)
Dec 22, 2009	22.13	22.15	22.07	22.09	22,451	+0.01(+0.03%)
Dec 21, 2009	22.11	22.14	22.06	22.08	8,609	+0.06(+0.25%)
Dec 18, 2009	22.01	22.03	21.96	22.03	6,210	+0.00(+0.01%)
Dec 17, 2009	22.04	22.04	21.98	22.02	39,070	-0.10(-0.46%)
Dec 16, 2009	22.12	22.22	22.07	22.12	5,490	+0.07(+0.30%)
Dec 15, 2009	22.10	22.12	22.05	22.06	22,142	-0.09(-0.42%)
Dec 14, 2009	22.05	22.15	22.05	22.15	9,062	+0.09(+0.39%)
Dec 11, 2009	22.07	22.07	21.99	22.07	9,012	+0.07(+0.32%)
Dec 10, 2009	22.05	22.05	22.00	22.00	13,892	+0.05(+0.25%)
Dec 09, 2009	22.01	22.01	21.89	21.94	12,938	-0.02(-0.11%)
Dec 08, 2009	22.03	22.03	21.96	21.96	4,091	-0.16(-0.70%)
Dec 07, 2009	22.24	22.24	22.09	22.12	6,896	+0.01(+0.04%)
Dec 04, 2009	22.24	22.24	22.03	22.11	13,650	-0.03(-0.14%)
Dec 03, 2009	22.24	22.24	22.14	22.14	23,705	-0.00(-0.00%)
Dec 02, 2009	22.25	22.25	22.14	22.14	27,947	-0.08(-0.35%)
Dec 01, 2009	22.22	22.22	22.10	22.22	30,408	+0.19(+0.88%)
Nov 30, 2009	21.96	22.03	21.89	22.03	16,319	+0.10(+0.46%)
Nov 27, 2009	21.75	22.02	21.75	21.92	17,941	-0.23(-1.06%)
Nov 25, 2009	22.09	22.16	22.09	22.16	4,226	+0.09(+0.39%)
Nov 24, 2009	22.12	22.12	22.01	22.07	9,943	-0.02(-0.11%)
Nov 23, 2009	21.98	22.14	21.98	22.10	13,661	+0.16(+0.71%)
Nov 20, 2009	21.93	21.94	21.89	21.94	9,902	-0.06(-0.28%)
Nov 19, 2009	22.08	22.08	21.94	22.00	15,580	-0.16(-0.70%)
Nov 18, 2009	22.11	22.16	22.10	22.16	14,085	+0.02(+0.07%)
Nov 17, 2009	22.14	22.17	22.08	22.14	29,504	-0.03(-0.13%)
Nov 16, 2009	22.01	22.23	22.01	22.17	33,574	+0.22(+0.99%)
Nov 13, 2009	21.88	22.00	21.88	21.96	18,862	+0.08(+0.36%)
Nov 12, 2009	22.03	22.03	21.86	21.88	31,980	-0.16(-0.71%)
Nov 11, 2009	22.05	22.07	21.98	22.03	15,897	+0.09(+0.39%)
Nov 10, 2009	22.14	22.16	21.89	21.95	51,296	-0.02(-0.07%)
Nov 09, 2009	21.66	21.96	21.66	21.96	32,425	+0.28(+1.31%)
Nov 06, 2009	21.67	21.68	21.64	21.68	9,883	+0.01(+0.06%)
Nov 05, 2009	21.57	21.67	21.57	21.67	6,153	+0.13(+0.62%)
Nov 04, 2009	21.57	21.62	21.50	21.54	49,281	+0.11(+0.50%)
Nov 03, 2009	21.49	21.49	21.36	21.43	11,575	+0.03(+0.13%)
Nov 02, 2009	21.46	21.55	21.36	21.40	11,548	-0.02(-0.09%)
Oct 30, 2009	21.58	21.65	21.38	21.42	28,974	-0.23(-1.05%)
Oct 29, 2009	21.53	21.65	21.50	21.65	14,700	+0.20(+0.95%)
Oct 28, 2009	21.62	21.62	21.44	21.44	3,591	-0.20(-0.94%)
Oct 27, 2009	21.71	21.71	21.64	21.64	7,188	-0.04(-0.18%)
Oct 26, 2009	21.91	21.91	21.67	21.68	12,160	-0.13(-0.61%)
Oct 23, 2009	21.81	21.82	21.81	21.82	10,228	-0.11(-0.50%)
Oct 22, 2009	21.87	21.96	21.79	21.92	41,778	+0.05(+0.25%)
Oct 21, 2009	21.94	22.03	21.85	21.87	13,729	-0.05(-0.25%)
Oct 20, 2009	21.90	21.93	21.90	21.92	13,007	-0.09(-0.43%)
Oct 19, 2009	22.17	22.17	21.88	22.02	16,959	+0.14(+0.64%)
Oct 16, 2009	21.82	21.88	21.81	21.88	1,808	-0.09(-0.39%)
Oct 15, 2009	21.99	21.99	21.88	21.96	23,091	-0.01(-0.04%)
Oct 14, 2009	21.87	21.97	21.86	21.97	10,009	+0.19(+0.89%)
Oct 13, 2009	21.80	21.80	21.72	21.78	44,301	+0.00(+0.00%)
Oct 12, 2009	21.78	21.80	21.76	21.78	64,860	+0.05(+0.25%)
Oct 09, 2009	21.72	21.72	21.68	21.72	7,835	-0.02(-0.07%)
Oct 08, 2009	21.68	21.81	21.68	21.74	12,012	+0.06(+0.29%)
Oct 07, 2009	21.64	21.68	21.57	21.68	4,090	+0.08(+0.38%)
Oct 06, 2009	21.60	21.64	21.54	21.59	7,392	+0.10(+0.49%)
Oct 05, 2009	21.38	21.49	21.38	21.49	6,426	+0.18(+0.84%)
Oct 02, 2009	21.27	21.33	21.26	21.31	2,680	-0.12(-0.58%)

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.