Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.23	22.05	22.05	22.05	110,224	-0.07(-0.32%)
Dec 30, 2009	22.02	22.15	22.00	22.12	58,756	-0.01(-0.04%)
Dec 29, 2009	22.21	22.21	22.11	22.13	572,768	+0.00(+0.00%)
Dec 28, 2009	22.29	22.29	22.07	22.13	58,268	-0.02(-0.07%)
Dec 24, 2009	22.14	22.18	22.07	22.14	6,979	+0.06(+0.28%)
Dec 23, 2009	22.12	22.12	22.02	22.08	39,627	+0.09(+0.43%)
Dec 22, 2009	21.81	22.02	21.77	21.99	883,673	+0.22(+1.01%)
Dec 21, 2009	21.60	21.77	21.57	21.77	123,809	+0.24(+1.13%)
Dec 18, 2009	21.30	21.52	21.17	21.52	296,570	+0.27(+1.29%)
Dec 17, 2009	21.48	21.52	21.24	21.25	387,505	-0.27(-1.27%)
Dec 16, 2009	21.34	21.61	21.34	21.52	69,801	+0.29(+1.36%)
Dec 15, 2009	21.37	21.40	21.22	21.23	498,508	-0.22(-1.02%)
Dec 14, 2009	21.41	21.49	21.37	21.45	555,037	+0.08(+0.37%)
Dec 11, 2009	21.34	21.38	21.28	21.38	53,295	+0.12(+0.55%)
Dec 10, 2009	21.36	21.38	21.20	21.26	281,279	-0.04(-0.18%)
Dec 09, 2009	21.20	21.38	21.05	21.30	392,024	+0.15(+0.70%)
Dec 08, 2009	21.14	21.28	21.04	21.15	1,018,243	-0.19(-0.88%)
Dec 07, 2009	21.53	21.61	21.25	21.34	2,217,174	-0.29(-1.34%)
Dec 04, 2009	21.71	21.72	21.25	21.63	1,085,580	+0.29(+1.36%)
Dec 03, 2009	21.79	21.84	21.31	21.34	150,903	-0.30(-1.38%)
Dec 02, 2009	21.70	21.81	21.57	21.63	298,235	-0.04(-0.18%)
Dec 01, 2009	21.71	21.80	21.52	21.67	1,169,244	+0.10(+0.47%)
Nov 30, 2009	21.24	21.58	21.17	21.57	2,379,606	+0.35(+1.66%)
Nov 27, 2009	21.22	21.48	20.81	21.22	1,167,018	-0.55(-2.52%)
Nov 25, 2009	22.03	22.03	21.75	21.77	645,415	-0.13(-0.61%)
Nov 24, 2009	22.04	22.04	21.72	21.90	241,133	-0.16(-0.71%)
Nov 23, 2009	22.24	22.33	21.99	22.06	154,474	+0.00(+0.00%)
Nov 20, 2009	22.02	22.12	21.91	22.06	155,884	-0.09(-0.42%)
Nov 19, 2009	22.38	22.40	22.01	22.15	213,587	-0.41(-1.84%)
Nov 18, 2009	22.54	22.57	22.38	22.57	99,537	-0.02(-0.10%)
Nov 17, 2009	22.64	22.69	22.48	22.59	90,002	-0.13(-0.55%)
Nov 16, 2009	22.80	22.87	22.56	22.71	437,286	+0.31(+1.40%)
Nov 13, 2009	22.35	22.51	22.21	22.40	137,237	-0.01(-0.03%)
Nov 12, 2009	22.61	22.76	22.39	22.41	241,988	-0.25(-1.11%)
Nov 11, 2009	22.61	22.87	22.53	22.66	218,776	+0.27(+1.19%)
Nov 10, 2009	22.41	22.49	22.26	22.39	238,915	-0.09(-0.42%)
Nov 09, 2009	22.14	22.50	22.06	22.49	600,777	+0.60(+2.72%)
Nov 06, 2009	21.57	21.91	21.49	21.89	706,026	+0.13(+0.58%)
Nov 05, 2009	21.48	21.78	21.43	21.77	92,732	+0.48(+2.24%)
Nov 04, 2009	21.70	21.83	21.24	21.29	417,584	-0.23(-1.09%)
Nov 03, 2009	21.27	21.58	21.14	21.52	619,800	+0.02(+0.11%)
Nov 02, 2009	21.58	21.78	20.98	21.50	417,790	-0.04(-0.18%)
Oct 30, 2009	22.28	22.30	21.43	21.54	567,945	-0.91(-4.05%)
Oct 29, 2009	21.99	22.49	21.86	22.45	463,067	+0.60(+2.72%)
Oct 28, 2009	22.47	22.57	21.81	21.85	710,741	-0.68(-3.02%)
Oct 27, 2009	22.95	22.95	22.45	22.53	290,919	-0.34(-1.51%)
Oct 26, 2009	23.27	23.55	22.78	22.88	368,192	-0.27(-1.15%)
Oct 23, 2009	23.25	23.27	23.05	23.15	468,467	-0.32(-1.37%)
Oct 22, 2009	23.16	23.47	23.00	23.47	101,427	+0.41(+1.77%)
Oct 21, 2009	23.47	23.73	23.06	23.06	267,509	-0.46(-1.96%)
Oct 20, 2009	23.50	23.57	23.36	23.52	402,176	-0.26(-1.09%)
Oct 19, 2009	23.68	23.87	23.53	23.78	405,822	+0.13(+0.56%)
Oct 16, 2009	23.58	23.75	23.46	23.65	317,284	-0.18(-0.76%)
Oct 15, 2009	23.88	23.88	23.64	23.83	414,411	-0.26(-1.07%)
Oct 14, 2009	23.54	24.12	23.54	24.08	525,052	+0.84(+3.60%)
Oct 13, 2009	23.31	23.32	23.11	23.25	291,145	-0.21(-0.90%)
Oct 12, 2009	23.51	23.64	23.29	23.46	201,249	-0.05(-0.20%)
Oct 09, 2009	23.32	23.51	23.24	23.51	359,766	+0.20(+0.87%)
Oct 08, 2009	23.31	23.51	23.26	23.30	119,864	+0.18(+0.79%)
Oct 07, 2009	22.90	23.12	22.83	23.12	125,319	+0.10(+0.43%)
Oct 06, 2009	22.93	23.19	22.73	23.02	384,441	+0.27(+1.17%)
Oct 05, 2009	22.46	22.75	22.35	22.75	155,119	+0.45(+2.04%)
Oct 02, 2009	22.09	22.57	22.04	22.30	223,754	-0.10(-0.45%)

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.