Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.25	24.29	24.29	24.29	44,969	+0.20(+0.83%)
Dec 30, 2009	24.14	24.14	23.90	24.09	14,069	-0.07(-0.29%)
Dec 29, 2009	24.13	24.24	23.34	24.16	13,567	+0.03(+0.11%)
Dec 28, 2009	24.32	24.32	24.13	24.13	11,693	-0.11(-0.47%)
Dec 24, 2009	24.29	24.32	24.21	24.24	8,498	+0.09(+0.35%)
Dec 23, 2009	23.78	24.21	23.78	24.16	5,714	+0.56(+2.39%)
Dec 22, 2009	23.46	23.63	23.34	23.60	12,363	+0.12(+0.50%)
Dec 21, 2009	24.03	24.03	23.46	23.48	11,451	-0.31(-1.31%)
Dec 18, 2009	23.67	24.02	23.66	23.79	12,995	+0.02(+0.09%)
Dec 17, 2009	24.29	24.29	23.62	23.77	19,851	-0.42(-1.72%)
Dec 16, 2009	24.35	24.52	24.15	24.18	12,918	+0.04(+0.18%)
Dec 15, 2009	24.09	24.43	24.03	24.14	39,134	-0.16(-0.64%)
Dec 14, 2009	24.35	24.35	24.23	24.29	6,325	+0.21(+0.86%)
Dec 11, 2009	24.44	24.44	24.03	24.09	18,092	-0.08(-0.34%)
Dec 10, 2009	24.76	24.76	24.06	24.17	16,133	+0.04(+0.15%)
Dec 09, 2009	23.92	24.15	23.71	24.13	19,346	+0.45(+1.91%)
Dec 08, 2009	24.19	24.51	23.62	23.68	87,405	-0.47(-1.94%)
Dec 07, 2009	24.50	24.50	24.14	24.15	52,463	-0.35(-1.43%)
Dec 04, 2009	24.79	24.90	24.29	24.50	46,630	-0.22(-0.89%)
Dec 03, 2009	25.25	25.25	24.72	24.72	39,928	-0.48(-1.92%)
Dec 02, 2009	25.05	25.28	24.88	25.20	68,465	+0.24(+0.97%)
Dec 01, 2009	25.22	25.22	24.78	24.96	42,317	+0.38(+1.53%)
Nov 30, 2009	24.68	24.73	24.21	24.58	58,248	+0.26(+1.07%)
Nov 27, 2009	24.81	24.81	23.73	24.32	32,190	-0.74(-2.96%)
Nov 25, 2009	24.98	25.19	24.90	25.07	26,202	+0.30(+1.20%)
Nov 24, 2009	25.00	25.00	24.64	24.77	88,984	-0.22(-0.89%)
Nov 23, 2009	25.26	25.30	24.90	24.99	69,033	+0.34(+1.39%)
Nov 20, 2009	24.56	24.72	24.51	24.65	212,565	-0.29(-1.16%)
Nov 19, 2009	24.82	24.94	24.51	24.94	20,257	+0.12(+0.48%)
Nov 18, 2009	24.97	25.00	24.76	24.82	42,943	-0.10(-0.39%)
Nov 17, 2009	24.78	24.94	24.57	24.92	46,007	+0.05(+0.19%)
Nov 16, 2009	24.23	24.97	24.23	24.87	30,808	+0.61(+2.50%)
Nov 13, 2009	24.02	24.29	24.00	24.26	50,169	+0.27(+1.11%)
Nov 12, 2009	24.41	24.42	23.95	24.00	32,150	-0.43(-1.76%)
Nov 11, 2009	24.64	24.66	24.39	24.43	28,843	+0.04(+0.16%)
Nov 10, 2009	24.38	24.39	24.20	24.39	16,078	-0.11(-0.46%)
Nov 09, 2009	24.36	24.57	24.35	24.50	50,982	+0.58(+2.42%)
Nov 06, 2009	24.02	24.10	22.86	23.92	8,265	+0.03(+0.13%)
Nov 05, 2009	23.98	24.02	23.84	23.89	21,790	+0.08(+0.34%)
Nov 04, 2009	24.03	24.27	23.77	23.81	18,755	+0.25(+1.07%)
Nov 03, 2009	23.34	23.62	23.11	23.56	14,930	+0.24(+1.02%)
Nov 02, 2009	23.34	23.68	23.07	23.32	33,332	+0.30(+1.29%)
Oct 30, 2009	24.07	24.15	22.65	23.02	60,151	-0.98(-4.08%)
Oct 29, 2009	23.40	24.27	23.40	24.00	32,877	+0.78(+3.36%)
Oct 28, 2009	24.29	24.29	23.14	23.23	79,519	-1.02(-4.23%)
Oct 27, 2009	24.98	24.98	24.25	24.25	19,101	-0.71(-2.83%)
Oct 26, 2009	25.33	25.62	24.89	24.96	23,248	-0.25(-1.00%)
Oct 23, 2009	25.50	25.50	25.19	25.21	19,233	-0.30(-1.19%)
Oct 22, 2009	25.26	25.97	25.07	25.51	56,467	+0.24(+0.94%)
Oct 21, 2009	25.09	25.56	25.09	25.27	29,806	+0.27(+1.07%)
Oct 20, 2009	24.96	25.13	24.91	25.01	20,632	-0.17(-0.68%)
Oct 19, 2009	25.33	25.33	25.10	25.18	34,271	-0.21(-0.82%)
Oct 16, 2009	25.25	25.61	25.10	25.39	37,416	-0.04(-0.17%)
Oct 15, 2009	25.27	25.59	25.04	25.43	51,452	+0.06(+0.23%)
Oct 14, 2009	25.66	25.86	25.19	25.37	47,327	+0.35(+1.40%)
Oct 13, 2009	25.25	25.28	24.99	25.02	81,685	-0.20(-0.81%)
Oct 12, 2009	25.28	25.59	24.93	25.23	27,215	+0.09(+0.37%)
Oct 09, 2009	25.25	25.90	24.70	25.13	39,921	+0.07(+0.27%)
Oct 08, 2009	24.75	25.31	24.67	25.07	116,433	+0.56(+2.27%)
Oct 07, 2009	24.33	24.51	24.18	24.51	42,365	+0.10(+0.43%)
Oct 06, 2009	23.84	24.62	23.84	24.41	53,527	+0.70(+2.94%)
Oct 05, 2009	23.30	23.72	23.30	23.71	38,277	+0.46(+1.98%)
Oct 02, 2009	23.20	23.40	22.65	23.25	25,572	-0.13(-0.54%)

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.