Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.32	26.85	26.85	26.85	407,523	-0.47(-1.72%)
Dec 30, 2009	27.42	27.59	27.12	27.32	262,267	-0.17(-0.61%)
Dec 29, 2009	27.44	27.59	27.30	27.49	266,149	-0.02(-0.06%)
Dec 28, 2009	27.35	27.51	27.11	27.51	329,958	+0.16(+0.58%)
Dec 24, 2009	27.22	27.41	27.03	27.35	73,703	+0.19(+0.70%)
Dec 23, 2009	26.69	27.20	26.46	27.16	341,101	+0.46(+1.73%)
Dec 22, 2009	26.53	26.78	26.42	26.69	379,361	+0.51(+1.95%)
Dec 21, 2009	26.34	26.66	26.05	26.18	395,259	+0.10(+0.37%)
Dec 18, 2009	26.03	26.42	25.69	26.09	921,718	+0.13(+0.49%)
Dec 17, 2009	26.26	26.26	25.75	25.96	565,240	-0.21(-0.79%)
Dec 16, 2009	25.92	26.41	25.78	26.17	649,983	+0.48(+1.86%)
Dec 15, 2009	25.79	26.06	25.54	25.69	689,586	-0.17(-0.65%)
Dec 14, 2009	25.49	25.86	25.46	25.85	548,495	+0.45(+1.76%)
Dec 11, 2009	24.91	25.47	24.71	25.41	663,153	+0.54(+2.18%)
Dec 10, 2009	24.88	25.09	24.21	24.87	991,498	+0.07(+0.29%)
Dec 09, 2009	25.01	25.08	24.60	24.79	870,599	-0.27(-1.08%)
Dec 08, 2009	24.53	25.22	24.20	25.07	943,260	+0.42(+1.72%)
Dec 07, 2009	24.63	24.74	24.41	24.64	437,585	+0.02(+0.10%)
Dec 04, 2009	24.40	24.73	23.88	24.62	586,199	+0.53(+2.19%)
Dec 03, 2009	24.64	24.88	23.97	24.09	524,535	-0.44(-1.79%)
Dec 02, 2009	24.24	25.01	24.24	24.53	616,712	+0.30(+1.25%)
Dec 01, 2009	24.20	24.36	23.95	24.23	504,453	+0.32(+1.33%)
Nov 30, 2009	24.24	24.24	23.45	23.91	608,603	-0.23(-0.96%)
Nov 27, 2009	24.16	24.52	23.92	24.14	202,236	-0.73(-2.92%)
Nov 25, 2009	24.95	25.32	24.78	24.87	246,741	-0.07(-0.29%)
Nov 24, 2009	25.23	25.38	24.83	24.94	641,157	-0.21(-0.83%)
Nov 23, 2009	24.73	25.24	24.41	25.14	944,498	+0.81(+3.34%)
Nov 20, 2009	24.10	24.36	23.95	24.33	422,682	+0.20(+0.83%)
Nov 19, 2009	24.60	24.67	23.96	24.13	456,535	-0.60(-2.42%)
Nov 18, 2009	24.95	25.03	24.45	24.73	448,530	-0.28(-1.12%)
Nov 17, 2009	25.11	25.11	24.68	25.01	813,686	-0.08(-0.32%)
Nov 16, 2009	24.74	25.23	24.74	25.09	532,803	+0.45(+1.81%)
Nov 13, 2009	24.31	24.81	24.16	24.64	459,074	+0.45(+1.88%)
Nov 12, 2009	24.63	25.08	24.14	24.19	587,971	-0.42(-1.72%)
Nov 11, 2009	24.33	24.88	24.28	24.61	575,013	+0.41(+1.71%)
Nov 10, 2009	24.33	24.66	23.96	24.20	980,409	-0.20(-0.82%)
Nov 09, 2009	23.57	24.43	23.45	24.40	1,001,356	+1.00(+4.26%)
Nov 06, 2009	23.45	23.96	23.17	23.40	575,201	+0.15(+0.65%)
Nov 05, 2009	23.11	23.58	22.98	23.25	659,115	+0.38(+1.67%)
Nov 04, 2009	23.16	23.39	22.83	22.86	1,347,198	+0.40(+1.78%)
Nov 03, 2009	22.30	22.64	22.26	22.46	727,407	-0.08(-0.35%)
Nov 02, 2009	22.94	23.14	22.13	22.54	1,407,174	-0.24(-1.05%)
Oct 30, 2009	23.75	23.75	22.65	22.78	1,829,816	-0.97(-4.10%)
Oct 29, 2009	22.86	23.88	22.62	23.76	2,156,034	+1.93(+8.85%)
Oct 28, 2009	22.01	22.27	21.65	21.83	1,620,720	-0.23(-1.05%)
Oct 27, 2009	22.32	22.42	21.98	22.06	888,503	-0.18(-0.79%)
Oct 26, 2009	22.53	22.82	22.16	22.23	986,342	-0.22(-0.99%)
Oct 23, 2009	22.47	22.58	22.38	22.46	921,408	-0.20(-0.88%)
Oct 22, 2009	22.59	22.89	22.40	22.66	987,837	+0.01(+0.04%)
Oct 21, 2009	22.92	23.44	22.59	22.65	951,697	-0.37(-1.63%)
Oct 20, 2009	22.77	23.06	22.74	23.02	1,697,098	+0.21(+0.91%)
Oct 19, 2009	22.70	22.90	22.62	22.82	1,563,092	+0.09(+0.39%)
Oct 16, 2009	22.78	22.83	22.34	22.73	1,099,998	-0.10(-0.42%)
Oct 15, 2009	22.44	22.98	22.34	22.82	2,039,762	-0.42(-1.82%)
Oct 14, 2009	23.35	23.35	23.20	23.25	1,414,989	+0.17(+0.73%)
Oct 13, 2009	23.02	23.21	22.86	23.08	736,640	+0.05(+0.21%)
Oct 12, 2009	23.33	23.41	22.83	23.03	486,124	-0.17(-0.72%)
Oct 09, 2009	23.10	23.25	22.91	23.20	462,866	+0.02(+0.10%)
Oct 08, 2009	23.47	23.57	22.88	23.17	1,438,207	-0.10(-0.41%)
Oct 07, 2009	23.25	23.41	23.11	23.27	788,225	-0.06(-0.24%)
Oct 06, 2009	23.31	23.69	23.13	23.33	1,457,766	+0.20(+0.86%)
Oct 05, 2009	23.62	23.84	22.35	23.13	2,446,374	-0.46(-1.96%)
Oct 02, 2009	23.74	24.14	23.42	23.59	1,281,219	-0.51(-2.12%)

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.