Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		22.33	22.33	22.33	0	+0.01(+0.03%)
Dec 30, 2009	22.21	22.35	22.14	22.32	211,755	+0.02(+0.11%)
Dec 29, 2009	22.39	22.47	22.17	22.30	224,771	+0.04(+0.17%)
Dec 28, 2009	22.33	22.33	22.06	22.26	435,442	+0.10(+0.45%)
Dec 24, 2009	22.10	22.19	21.96	22.16	72,945	+0.05(+0.23%)
Dec 23, 2009	22.04	22.12	21.83	22.11	260,793	+0.26(+1.17%)
Dec 22, 2009	21.99	22.01	21.65	21.86	496,915	-0.23(-1.04%)
Dec 21, 2009	22.23	22.26	22.01	22.09	575,449	-0.14(-0.62%)
Dec 18, 2009	22.22	22.23	21.90	22.22	222,165	+0.06(+0.28%)
Dec 17, 2009	22.24	22.27	21.99	22.16	263,681	-0.36(-1.61%)
Dec 16, 2009	22.41	22.64	22.37	22.52	167,564	+0.16(+0.72%)
Dec 15, 2009	22.20	22.42	22.20	22.36	385,895	-0.19(-0.83%)
Dec 14, 2009	22.53	22.55	22.46	22.55	189,292	+0.13(+0.58%)
Dec 11, 2009	22.47	22.47	22.31	22.42	317,704	+0.02(+0.08%)
Dec 10, 2009	22.50	22.50	22.25	22.40	152,858	-0.02(-0.11%)
Dec 09, 2009	22.36	22.43	22.10	22.42	351,828	+0.01(+0.03%)
Dec 08, 2009	22.64	22.64	22.30	22.42	196,177	-0.49(-2.15%)
Dec 07, 2009	22.88	22.94	22.68	22.91	152,043	+0.04(+0.19%)
Dec 04, 2009	23.12	23.12	22.64	22.87	169,237	-0.17(-0.73%)
Dec 03, 2009	23.07	23.20	22.87	23.03	141,312	+0.02(+0.11%)
Dec 02, 2009	22.79	23.02	22.79	23.01	231,139	+0.11(+0.46%)
Dec 01, 2009	22.62	22.92	22.57	22.90	646,484	+0.63(+2.83%)
Nov 30, 2009	22.27	22.32	21.68	22.27	1,880,415	-0.04(-0.17%)
Nov 27, 2009	22.06	22.41	21.79	22.31	136,512	-0.59(-2.59%)
Nov 25, 2009	22.89	22.91	22.57	22.90	157,813	+0.22(+0.96%)
Nov 24, 2009	22.88	22.88	22.52	22.69	265,025	-0.19(-0.84%)
Nov 23, 2009	23.00	23.03	22.72	22.88	429,574	+0.29(+1.30%)
Nov 20, 2009	22.50	22.64	22.36	22.59	349,731	-0.18(-0.79%)
Nov 19, 2009	22.84	22.84	22.45	22.77	1,961,627	-0.42(-1.80%)
Nov 18, 2009	23.25	23.33	23.00	23.18	1,314,893	-0.13(-0.56%)
Nov 17, 2009	23.18	23.32	22.98	23.32	724,053	-0.16(-0.69%)
Nov 16, 2009	23.50	23.66	23.28	23.48	516,956	+0.37(+1.59%)
Nov 13, 2009	22.89	23.15	22.80	23.11	940,975	+0.34(+1.51%)
Nov 12, 2009	22.94	22.98	22.71	22.77	307,632	-0.31(-1.32%)
Nov 11, 2009	23.09	23.20	22.95	23.07	171,818	+0.00(+0.00%)
Nov 10, 2009	22.93	23.17	22.65	23.07	1,342,720	-0.21(-0.91%)
Nov 09, 2009	23.20	23.28	22.97	23.28	338,541	+0.62(+2.72%)
Nov 06, 2009	22.49	22.67	22.43	22.67	303,815	-0.01(-0.03%)
Nov 05, 2009	22.54	22.68	22.45	22.67	437,391	+0.34(+1.51%)
Nov 04, 2009	22.27	22.52	22.24	22.34	258,910	+0.35(+1.59%)
Nov 03, 2009	21.81	21.99	21.66	21.99	657,853	-0.10(-0.47%)
Nov 02, 2009	22.12	22.37	21.89	22.09	2,082,321	+0.03(+0.13%)
Oct 30, 2009	22.29	22.38	21.83	22.06	3,791,419	-0.37(-1.67%)
Oct 29, 2009	22.16	22.54	22.16	22.44	194,944	+0.77(+3.57%)
Oct 28, 2009	22.12	22.17	21.60	21.66	158,705	-0.78(-3.47%)
Oct 27, 2009	22.71	22.71	22.35	22.44	151,991	-0.27(-1.18%)
Oct 26, 2009	23.20	23.27	22.65	22.71	226,398	-0.41(-1.75%)
Oct 23, 2009	23.20	23.20	23.01	23.12	225,083	-0.31(-1.30%)
Oct 22, 2009	23.23	23.53	23.04	23.42	198,225	+0.19(+0.83%)
Oct 21, 2009	23.40	23.62	23.20	23.23	268,354	-0.26(-1.09%)
Oct 20, 2009	23.25	23.50	23.22	23.48	569,257	-0.11(-0.45%)
Oct 19, 2009	23.46	23.65	23.30	23.59	144,970	+0.27(+1.18%)
Oct 16, 2009	23.23	23.35	23.13	23.32	178,079	-0.22(-0.95%)
Oct 15, 2009	23.36	23.55	23.27	23.54	125,866	+0.03(+0.13%)
Oct 14, 2009	23.41	23.51	23.32	23.51	175,044	+0.49(+2.14%)
Oct 13, 2009	23.05	23.11	22.80	23.02	104,934	-0.01(-0.05%)
Oct 12, 2009	23.13	23.18	22.95	23.03	107,278	+0.14(+0.63%)
Oct 09, 2009	22.82	22.91	22.77	22.88	110,330	-0.04(-0.16%)
Oct 08, 2009	22.90	23.07	22.79	22.92	190,463	+0.36(+1.60%)
Oct 07, 2009	22.46	22.56	22.40	22.56	227,027	+0.14(+0.64%)
Oct 06, 2009	22.25	22.56	22.25	22.42	176,905	+0.37(+1.70%)
Oct 05, 2009	21.64	22.09	21.64	22.04	168,884	+0.46(+2.14%)
Oct 02, 2009	21.59	21.82	21.50	21.58	124,580	-0.42(-1.93%)

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.