Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.84	26.24	26.24	26.24	657,718	-0.52(-1.93%)
Dec 30, 2009	26.74	26.88	26.63	26.76	632,806	+0.01(+0.05%)
Dec 29, 2009	26.82	26.91	26.74	26.75	591,964	-0.03(-0.10%)
Dec 28, 2009	26.73	26.80	26.68	26.77	762,166	+0.01(+0.05%)
Dec 24, 2009	26.47	26.78	26.44	26.76	351,557	+0.32(+1.21%)
Dec 23, 2009	26.33	26.44	26.19	26.44	619,919	+0.22(+0.82%)
Dec 22, 2009	26.43	26.44	26.18	26.22	739,513	-0.08(-0.32%)
Dec 21, 2009	26.28	26.47	26.24	26.31	588,894	+0.13(+0.51%)
Dec 18, 2009	25.97	26.21	25.97	26.17	1,461,187	+0.24(+0.91%)
Dec 17, 2009	26.17	26.17	25.85	25.94	972,438	-0.22(-0.82%)
Dec 16, 2009	26.23	26.32	26.10	26.15	905,773	+0.04(+0.16%)
Dec 15, 2009	26.26	26.26	25.97	26.11	866,072	-0.18(-0.69%)
Dec 14, 2009	26.31	26.31	26.12	26.29	776,296	+0.22(+0.83%)
Dec 11, 2009	25.74	26.09	25.60	26.08	790,199	+0.44(+1.71%)
Dec 10, 2009	25.39	25.75	25.39	25.64	915,485	+0.24(+0.96%)
Dec 09, 2009	25.26	25.39	25.02	25.39	983,528	+0.17(+0.69%)
Dec 08, 2009	25.29	25.42	25.02	25.22	1,043,185	-0.44(-1.71%)
Dec 07, 2009	25.36	25.77	25.35	25.66	850,221	+0.32(+1.26%)
Dec 04, 2009	25.65	25.67	25.04	25.34	1,126,508	-0.05(-0.19%)
Dec 03, 2009	25.25	25.58	25.19	25.39	769,763	+0.13(+0.52%)
Dec 02, 2009	25.00	25.25	24.94	25.25	1,189,694	+0.31(+1.26%)
Dec 01, 2009	24.67	24.96	24.59	24.94	905,937	+0.42(+1.73%)
Nov 30, 2009	24.34	24.57	24.29	24.52	1,025,415	+0.18(+0.75%)
Nov 27, 2009	24.50	24.61	24.21	24.34	336,168	-0.38(-1.52%)
Nov 25, 2009	24.47	24.79	24.45	24.71	694,247	+0.21(+0.85%)
Nov 24, 2009	24.37	24.54	24.34	24.50	853,075	+0.06(+0.23%)
Nov 23, 2009	24.19	24.57	24.19	24.45	1,036,031	+0.33(+1.39%)
Nov 20, 2009	23.94	24.13	23.88	24.11	1,123,454	+0.13(+0.55%)
Nov 19, 2009	24.16	24.16	23.83	23.98	782,175	-0.29(-1.18%)
Nov 18, 2009	24.46	24.47	24.24	24.27	872,192	-0.20(-0.83%)
Nov 17, 2009	24.45	24.47	24.31	24.47	1,188,714	+0.09(+0.37%)
Nov 16, 2009	24.13	24.40	24.03	24.38	1,079,370	+0.35(+1.45%)
Nov 13, 2009	23.85	24.11	23.83	24.03	1,245,171	+0.19(+0.79%)
Nov 12, 2009	24.15	24.21	23.80	23.84	973,369	-0.32(-1.33%)
Nov 11, 2009	24.36	24.42	24.04	24.16	1,225,322	-0.18(-0.74%)
Nov 10, 2009	24.11	24.35	24.11	24.34	1,204,747	+0.19(+0.78%)
Nov 09, 2009	23.92	24.16	23.82	24.15	727,859	+0.37(+1.55%)
Nov 06, 2009	23.84	23.90	23.62	23.79	1,052,713	-0.06(-0.23%)
Nov 05, 2009	23.72	23.86	23.55	23.84	952,737	+0.30(+1.27%)
Nov 04, 2009	23.60	23.82	23.49	23.54	1,171,241	+0.03(+0.12%)
Nov 03, 2009	23.61	23.68	23.41	23.51	1,408,467	-0.11(-0.47%)
Nov 02, 2009	23.75	23.86	23.40	23.63	1,304,082	+0.06(+0.24%)
Oct 30, 2009	23.98	24.11	23.46	23.57	2,154,490	-0.43(-1.80%)
Oct 29, 2009	24.08	24.08	23.70	24.00	1,227,119	+0.10(+0.41%)
Oct 28, 2009	24.13	24.17	23.85	23.90	1,867,178	-0.26(-1.10%)
Oct 27, 2009	24.91	24.91	23.79	24.17	1,089,500	+0.08(+0.32%)
Oct 26, 2009	24.41	24.68	24.06	24.09	987,949	-0.26(-1.06%)
Oct 23, 2009	24.42	24.47	24.22	24.35	950,173	-0.26(-1.08%)
Oct 22, 2009	24.53	24.65	24.35	24.61	1,286,844	+0.15(+0.63%)
Oct 21, 2009	24.64	24.75	24.45	24.46	1,187,327	-0.16(-0.65%)
Oct 20, 2009	24.63	24.71	24.59	24.62	631,900	-0.23(-0.93%)
Oct 19, 2009	24.26	24.91	24.21	24.85	1,189,383	+0.58(+2.38%)
Oct 16, 2009	24.33	24.50	24.14	24.27	2,021,342	-0.24(-0.97%)
Oct 15, 2009	24.28	24.57	24.16	24.51	1,020,189	+0.24(+0.98%)
Oct 14, 2009	24.32	24.37	24.15	24.27	549,722	+0.08(+0.35%)
Oct 13, 2009	24.31	24.31	24.16	24.19	752,138	-0.18(-0.74%)
Oct 12, 2009	24.32	24.52	24.22	24.37	529,501	+0.12(+0.49%)
Oct 09, 2009	24.17	24.25	24.12	24.25	353,046	+0.10(+0.40%)
Oct 08, 2009	24.23	24.24	24.10	24.15	586,551	+0.03(+0.12%)
Oct 07, 2009	24.15	24.15	23.98	24.13	691,632	-0.01(-0.06%)
Oct 06, 2009	24.23	24.25	24.00	24.14	1,106,625	+0.09(+0.38%)
Oct 05, 2009	23.84	24.08	23.64	24.05	1,140,963	+0.31(+1.29%)
Oct 02, 2009	23.92	24.04	23.67	23.74	1,588,336	-0.29(-1.19%)

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.