Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.16	26.84	26.84	26.84	330,542	-0.24(-0.90%)
Dec 30, 2009	27.26	27.38	26.84	27.08	583,451	-0.39(-1.42%)
Dec 29, 2009	27.84	27.84	27.39	27.47	468,525	-0.25(-0.91%)
Dec 28, 2009	27.39	27.73	27.04	27.73	789,470	+0.38(+1.39%)
Dec 24, 2009	27.33	27.39	27.07	27.35	251,037	+0.06(+0.21%)
Dec 23, 2009	26.95	27.33	26.84	27.29	586,328	+0.34(+1.27%)
Dec 22, 2009	26.84	26.96	26.61	26.95	723,587	+0.21(+0.80%)
Dec 21, 2009	26.61	26.84	26.55	26.73	545,399	+0.19(+0.70%)
Dec 18, 2009	26.33	26.55	26.00	26.55	1,404,909	+0.37(+1.42%)
Dec 17, 2009	26.12	26.49	25.92	26.18	1,004,076	+0.03(+0.11%)
Dec 16, 2009	26.22	26.60	25.79	26.15	910,557	-0.20(-0.74%)
Dec 15, 2009	25.65	26.56	25.38	26.34	2,093,511	+0.75(+2.94%)
Dec 14, 2009	24.86	25.66	24.82	25.59	1,638,044	+1.03(+4.21%)
Dec 11, 2009	24.71	24.84	24.51	24.56	598,979	+0.03(+0.12%)
Dec 10, 2009	24.32	24.57	24.15	24.53	884,515	+0.38(+1.58%)
Dec 09, 2009	23.81	24.21	23.73	24.15	1,171,859	+0.42(+1.77%)
Dec 08, 2009	23.77	23.84	23.48	23.73	1,205,576	-0.31(-1.30%)
Dec 07, 2009	24.06	24.18	23.75	24.04	1,023,714	+0.04(+0.16%)
Dec 04, 2009	24.31	24.37	23.45	24.00	1,307,409	+0.05(+0.20%)
Dec 03, 2009	23.86	24.27	23.82	23.95	1,797,780	+0.09(+0.37%)
Dec 02, 2009	24.40	24.90	23.74	23.86	4,673,983	-0.53(-2.16%)
Dec 01, 2009	24.82	24.95	24.38	24.39	1,628,132	-0.40(-1.61%)
Nov 30, 2009	24.78	25.00	24.50	24.79	1,156,274	-0.09(-0.35%)
Nov 27, 2009	25.20	25.39	24.76	24.88	588,011	-0.96(-3.70%)
Nov 25, 2009	26.30	26.30	25.68	25.83	704,860	-0.76(-2.86%)
Nov 24, 2009	26.75	26.92	26.13	26.60	905,152	-0.19(-0.69%)
Nov 23, 2009	26.44	26.89	26.44	26.78	639,441	+0.35(+1.33%)
Nov 20, 2009	26.29	26.50	26.11	26.43	824,694	-0.10(-0.37%)
Nov 19, 2009	27.19	27.19	26.20	26.53	1,225,020	-0.85(-3.10%)
Nov 18, 2009	27.29	27.42	26.49	27.38	1,091,639	+0.01(+0.04%)
Nov 17, 2009	27.57	27.64	27.09	27.37	680,409	-0.39(-1.41%)
Nov 16, 2009	27.45	27.92	27.08	27.76	1,179,685	+0.42(+1.54%)
Nov 13, 2009	26.50	27.37	26.48	27.34	1,956,896	+1.26(+4.83%)
Nov 12, 2009	25.98	27.14	25.67	26.08	2,427,772	+1.22(+4.91%)
Nov 11, 2009	24.89	25.18	24.73	24.86	944,419	+0.20(+0.79%)
Nov 10, 2009	24.80	25.06	24.52	24.66	1,238,429	-0.16(-0.63%)
Nov 09, 2009	24.89	25.23	24.70	24.82	1,070,180	+0.16(+0.63%)
Nov 06, 2009	25.00	25.13	24.51	24.66	1,048,262	-0.61(-2.43%)
Nov 05, 2009	25.27	25.34	24.79	25.28	861,408	+0.50(+2.01%)
Nov 04, 2009	24.60	25.29	24.60	24.78	650,834	+0.27(+1.12%)
Nov 03, 2009	24.67	24.81	24.12	24.51	1,223,889	-0.25(-1.03%)
Nov 02, 2009	24.61	25.09	24.40	24.76	1,158,824	+0.13(+0.52%)
Oct 30, 2009	25.63	25.75	24.63	24.63	926,938	-1.02(-3.99%)
Oct 29, 2009	25.56	25.85	25.11	25.66	728,968	+0.48(+1.90%)
Oct 28, 2009	25.79	25.85	25.17	25.18	928,716	-0.67(-2.60%)
Oct 27, 2009	26.26	26.41	25.60	25.85	1,010,329	-0.35(-1.34%)
Oct 26, 2009	25.61	26.46	25.52	26.20	2,312,586	+1.24(+4.96%)
Oct 23, 2009	25.05	25.09	24.83	24.97	707,580	-0.11(-0.43%)
Oct 22, 2009	25.10	25.21	24.85	25.07	747,582	+0.04(+0.16%)
Oct 21, 2009	25.13	25.48	24.99	25.03	715,823	-0.20(-0.77%)
Oct 20, 2009	25.38	25.43	25.13	25.23	906,697	-0.32(-1.26%)
Oct 19, 2009	25.36	25.58	25.08	25.55	818,916	+0.29(+1.16%)
Oct 16, 2009	25.37	25.44	24.90	25.26	916,453	-0.18(-0.69%)
Oct 15, 2009	24.95	25.47	24.83	25.43	1,271,836	+0.38(+1.52%)
Oct 14, 2009	25.18	25.25	24.62	25.05	2,013,517	+0.02(+0.08%)
Oct 13, 2009	25.39	25.42	24.96	25.03	709,960	-0.34(-1.35%)
Oct 12, 2009	25.76	25.86	25.29	25.38	495,842	-0.22(-0.88%)
Oct 09, 2009	25.48	25.72	25.37	25.60	810,350	-0.15(-0.57%)
Oct 08, 2009	25.51	26.03	25.46	25.75	1,313,732	+0.35(+1.38%)
Oct 07, 2009	25.34	25.76	25.13	25.39	1,722,028	-0.01(-0.04%)
Oct 06, 2009	26.03	26.16	25.35	25.40	1,664,472	-0.35(-1.36%)
Oct 05, 2009	25.72	25.95	25.38	25.76	1,083,586	+0.06(+0.23%)
Oct 02, 2009	25.88	26.23	25.62	25.70	803,444	-0.31(-1.20%)

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.