Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.64	25.31	25.31	25.31	229,252	-0.25(-0.99%)
Dec 30, 2009	25.56	25.85	25.49	25.57	630,130	-0.17(-0.66%)
Dec 29, 2009	26.10	26.10	25.61	25.74	348,172	-0.27(-1.03%)
Dec 28, 2009	26.24	26.25	25.83	26.00	377,864	-0.20(-0.74%)
Dec 24, 2009	26.28	26.44	26.14	26.20	156,526	+0.06(+0.22%)
Dec 23, 2009	26.37	26.70	26.14	26.14	682,610	-0.20(-0.77%)
Dec 22, 2009	26.13	26.35	26.05	26.35	226,032	+0.32(+1.22%)
Dec 21, 2009	25.98	26.31	25.95	26.03	272,997	+0.17(+0.66%)
Dec 18, 2009	25.87	25.90	25.60	25.86	603,062	+0.28(+1.08%)
Dec 17, 2009	25.48	25.72	25.36	25.58	240,924	-0.31(-1.19%)
Dec 16, 2009	26.03	26.26	25.54	25.89	428,570	-0.08(-0.31%)
Dec 15, 2009	25.65	26.05	25.46	25.97	421,515	+0.27(+1.04%)
Dec 14, 2009	25.80	25.88	25.64	25.70	264,772	+0.41(+1.61%)
Dec 11, 2009	25.36	25.42	25.07	25.30	129,783	+0.14(+0.55%)
Dec 10, 2009	25.06	25.27	24.96	25.16	287,054	+0.32(+1.28%)
Dec 09, 2009	24.93	25.14	24.60	24.84	360,224	-0.04(-0.16%)
Dec 08, 2009	24.83	25.12	24.54	24.88	575,117	-0.20(-0.78%)
Dec 07, 2009	24.94	25.25	24.92	25.08	185,941	+0.01(+0.03%)
Dec 04, 2009	24.99	25.33	24.62	25.07	220,930	+0.46(+1.88%)
Dec 03, 2009	24.80	24.93	24.59	24.61	264,399	-0.08(-0.33%)
Dec 02, 2009	24.43	24.87	24.35	24.69	303,596	+0.29(+1.20%)
Dec 01, 2009	24.15	24.62	24.13	24.40	297,910	+0.32(+1.32%)
Nov 30, 2009	24.26	24.26	23.69	24.08	378,060	-0.28(-1.17%)
Nov 27, 2009	23.98	24.74	23.90	24.36	200,103	-0.44(-1.77%)
Nov 25, 2009	24.77	24.82	24.55	24.80	291,435	+0.06(+0.23%)
Nov 24, 2009	24.76	24.82	24.33	24.74	370,915	+0.06(+0.23%)
Nov 23, 2009	24.57	25.02	24.54	24.69	388,138	+0.29(+1.20%)
Nov 20, 2009	24.44	24.44	24.15	24.40	346,941	-0.09(-0.37%)
Nov 19, 2009	24.59	24.66	24.04	24.48	551,388	-0.28(-1.12%)
Nov 18, 2009	25.07	25.12	24.70	24.76	550,127	-0.36(-1.42%)
Nov 17, 2009	25.22	25.43	25.05	25.12	342,399	-0.28(-1.09%)
Nov 16, 2009	24.87	25.60	24.87	25.39	328,955	+0.64(+2.59%)
Nov 13, 2009	24.31	24.92	24.17	24.75	493,098	+0.69(+2.87%)
Nov 12, 2009	24.47	24.62	24.01	24.06	482,710	-0.49(-1.99%)
Nov 11, 2009	24.77	24.86	24.37	24.55	329,219	-0.05(-0.20%)
Nov 10, 2009	24.58	24.80	24.34	24.60	267,300	-0.06(-0.23%)
Nov 09, 2009	24.31	24.80	24.22	24.66	312,940	+0.50(+2.05%)
Nov 06, 2009	24.24	24.46	23.99	24.16	334,426	-0.19(-0.77%)
Nov 05, 2009	23.97	24.46	23.88	24.35	405,917	+0.63(+2.67%)
Nov 04, 2009	23.76	24.27	23.57	23.71	495,101	+0.12(+0.52%)
Nov 03, 2009	22.91	23.64	22.89	23.59	589,093	+0.48(+2.07%)
Nov 02, 2009	23.14	23.34	22.74	23.11	750,231	+0.01(+0.04%)
Oct 30, 2009	23.44	23.75	23.00	23.10	644,618	-0.54(-2.30%)
Oct 29, 2009	23.36	23.69	22.97	23.65	521,435	+0.37(+1.61%)
Oct 28, 2009	24.10	24.10	23.16	23.27	504,771	-0.80(-3.31%)
Oct 27, 2009	24.70	24.85	24.01	24.07	519,084	-0.63(-2.57%)
Oct 26, 2009	24.94	25.44	24.35	24.70	421,337	-0.24(-0.94%)
Oct 23, 2009	24.95	25.00	24.76	24.94	390,014	-0.39(-1.54%)
Oct 22, 2009	25.18	25.39	24.87	25.33	453,304	+0.12(+0.48%)
Oct 21, 2009	24.60	25.48	24.59	25.21	926,164	+0.63(+2.58%)
Oct 20, 2009	24.14	24.64	24.14	24.57	1,152,697	+0.39(+1.61%)
Oct 19, 2009	23.82	24.33	23.78	24.18	861,503	+0.46(+1.95%)
Oct 16, 2009	23.63	23.78	23.34	23.72	340,478	-0.11(-0.48%)
Oct 15, 2009	23.74	23.88	23.63	23.83	958,627	-0.11(-0.47%)
Oct 14, 2009	23.67	24.03	23.53	23.95	248,701	+0.49(+2.08%)
Oct 13, 2009	23.78	23.92	23.30	23.46	994,130	-0.50(-2.10%)
Oct 12, 2009	23.82	24.05	23.71	23.96	746,358	+0.18(+0.75%)
Oct 09, 2009	23.18	23.83	23.08	23.79	712,868	+0.56(+2.41%)
Oct 08, 2009	22.36	23.23	22.32	23.23	739,989	+0.93(+4.19%)
Oct 07, 2009	22.23	22.42	22.10	22.29	344,853	+0.04(+0.18%)
Oct 06, 2009	21.97	22.44	21.91	22.25	577,776	+0.37(+1.71%)
Oct 05, 2009	21.50	21.89	21.19	21.88	480,757	+0.54(+2.51%)
Oct 02, 2009	21.54	21.71	21.26	21.34	623,548	-0.46(-2.09%)

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.