Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.23	24.27	24.27	24.27	45,002	+0.20(+0.83%)
Dec 30, 2009	24.12	24.12	23.88	24.07	14,080	-0.07(-0.29%)
Dec 29, 2009	24.11	24.22	23.32	24.14	13,577	+0.03(+0.11%)
Dec 28, 2009	24.31	24.31	24.11	24.11	11,702	-0.11(-0.47%)
Dec 24, 2009	24.28	24.31	24.20	24.23	8,504	+0.09(+0.35%)
Dec 23, 2009	23.76	24.19	23.76	24.14	5,718	+0.56(+2.39%)
Dec 22, 2009	23.44	23.61	23.32	23.58	12,373	+0.12(+0.50%)
Dec 21, 2009	24.01	24.01	23.45	23.46	11,459	-0.31(-1.31%)
Dec 18, 2009	23.65	24.00	23.64	23.77	13,004	+0.02(+0.09%)
Dec 17, 2009	24.27	24.27	23.60	23.75	19,865	-0.41(-1.72%)
Dec 16, 2009	24.33	24.51	24.13	24.16	12,928	+0.04(+0.18%)
Dec 15, 2009	24.08	24.41	24.01	24.12	39,163	-0.16(-0.64%)
Dec 14, 2009	24.33	24.34	24.21	24.28	6,330	+0.21(+0.86%)
Dec 11, 2009	24.42	24.42	24.01	24.07	18,106	-0.08(-0.34%)
Dec 10, 2009	24.74	24.74	24.05	24.15	16,145	+0.04(+0.15%)
Dec 09, 2009	23.90	24.14	23.69	24.11	19,360	+0.45(+1.91%)
Dec 08, 2009	24.17	24.49	23.60	23.66	87,469	-0.47(-1.94%)
Dec 07, 2009	24.48	24.48	24.12	24.13	52,502	-0.35(-1.43%)
Dec 04, 2009	24.77	24.88	24.27	24.48	46,665	-0.22(-0.89%)
Dec 03, 2009	25.23	25.23	24.70	24.70	39,958	-0.48(-1.92%)
Dec 02, 2009	25.03	25.26	24.86	25.18	68,515	+0.24(+0.97%)
Dec 01, 2009	25.20	25.20	24.76	24.94	42,348	+0.37(+1.53%)
Nov 30, 2009	24.66	24.71	24.19	24.57	58,291	+0.26(+1.07%)
Nov 27, 2009	24.80	24.80	23.71	24.31	32,214	-0.74(-2.96%)
Nov 25, 2009	24.96	25.17	24.89	25.05	26,221	+0.30(+1.20%)
Nov 24, 2009	24.98	24.98	24.63	24.75	89,050	-0.22(-0.89%)
Nov 23, 2009	25.24	25.29	24.89	24.97	69,084	+0.34(+1.39%)
Nov 20, 2009	24.54	24.70	24.49	24.63	212,722	-0.29(-1.16%)
Nov 19, 2009	24.80	24.92	24.49	24.92	20,272	+0.12(+0.48%)
Nov 18, 2009	24.95	24.98	24.74	24.80	42,974	-0.10(-0.39%)
Nov 17, 2009	24.76	24.92	24.55	24.90	46,041	+0.05(+0.19%)
Nov 16, 2009	24.21	24.95	24.21	24.85	30,830	+0.61(+2.50%)
Nov 13, 2009	24.00	24.27	23.98	24.25	50,206	+0.27(+1.11%)
Nov 12, 2009	24.40	24.40	23.94	23.98	32,174	-0.43(-1.76%)
Nov 11, 2009	24.63	24.64	24.37	24.41	28,865	+0.04(+0.16%)
Nov 10, 2009	24.37	24.37	24.18	24.37	16,090	-0.11(-0.46%)
Nov 09, 2009	24.34	24.55	24.33	24.48	51,020	+0.58(+2.42%)
Nov 06, 2009	24.00	24.08	22.85	23.91	8,271	+0.03(+0.13%)
Nov 05, 2009	23.96	24.00	23.82	23.88	21,806	+0.08(+0.34%)
Nov 04, 2009	24.01	24.25	23.76	23.79	18,769	+0.25(+1.07%)
Nov 03, 2009	23.33	23.60	23.09	23.54	14,941	+0.24(+1.02%)
Nov 02, 2009	23.33	23.66	23.05	23.30	33,357	+0.30(+1.29%)
Oct 30, 2009	24.05	24.14	22.64	23.01	60,195	-0.98(-4.08%)
Oct 29, 2009	23.38	24.25	23.38	23.99	32,901	+0.78(+3.36%)
Oct 28, 2009	24.28	24.28	23.13	23.21	79,577	-1.02(-4.23%)
Oct 27, 2009	24.96	24.96	24.23	24.23	19,115	-0.71(-2.83%)
Oct 26, 2009	25.31	25.60	24.87	24.94	23,265	-0.25(-1.00%)
Oct 23, 2009	25.48	25.48	25.17	25.19	19,247	-0.30(-1.19%)
Oct 22, 2009	25.24	25.95	25.05	25.49	56,509	+0.24(+0.94%)
Oct 21, 2009	25.07	25.54	25.07	25.26	29,828	+0.27(+1.07%)
Oct 20, 2009	24.94	25.12	24.89	24.99	20,647	-0.17(-0.68%)
Oct 19, 2009	25.31	25.32	25.08	25.16	34,296	-0.21(-0.82%)
Oct 16, 2009	25.23	25.59	25.09	25.37	37,443	-0.04(-0.18%)
Oct 15, 2009	25.26	25.57	25.02	25.41	51,490	+0.06(+0.23%)
Oct 14, 2009	25.64	25.84	25.17	25.35	47,361	+0.35(+1.39%)
Oct 13, 2009	25.23	25.26	24.97	25.00	81,745	-0.20(-0.81%)
Oct 12, 2009	25.26	25.58	24.91	25.21	27,236	+0.09(+0.37%)
Oct 09, 2009	25.23	25.88	24.68	25.12	39,951	+0.07(+0.27%)
Oct 08, 2009	24.73	25.29	24.66	25.05	116,519	+0.56(+2.27%)
Oct 07, 2009	24.31	24.49	24.17	24.49	42,396	+0.10(+0.43%)
Oct 06, 2009	23.82	24.60	23.82	24.39	53,566	+0.70(+2.94%)
Oct 05, 2009	23.28	23.71	23.28	23.69	38,306	+0.46(+1.98%)
Oct 02, 2009	23.19	23.38	22.64	23.23	25,590	-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.