Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.96	25.81	25.81	25.81	1,304,943	-0.03(-0.10%)
Dec 30, 2009	25.84	26.04	25.66	25.84	989,145	-0.21(-0.80%)
Dec 29, 2009	26.39	26.46	26.02	26.05	672,070	-0.22(-0.86%)
Dec 28, 2009	26.27	26.60	26.16	26.27	1,498,052	+0.25(+0.95%)
Dec 24, 2009	26.18	26.32	25.96	26.02	240,015	-0.13(-0.51%)
Dec 23, 2009	26.18	26.37	25.90	26.16	830,908	+0.10(+0.39%)
Dec 22, 2009	25.87	26.06	25.66	26.06	608,598	+0.35(+1.37%)
Dec 21, 2009	25.38	25.84	25.38	25.70	648,993	+0.47(+1.85%)
Dec 18, 2009	25.39	25.42	24.98	25.23	1,219,403	+0.14(+0.56%)
Dec 17, 2009	25.07	25.20	24.84	25.09	575,333	-0.23(-0.91%)
Dec 16, 2009	24.97	25.32	24.79	25.32	603,490	+0.49(+1.95%)
Dec 15, 2009	24.38	25.02	24.37	24.84	707,566	+0.27(+1.10%)
Dec 14, 2009	24.54	24.72	24.51	24.57	850,498	+0.59(+2.45%)
Dec 11, 2009	23.95	24.29	23.78	23.98	1,024,856	+0.15(+0.65%)
Dec 10, 2009	23.80	24.11	23.67	23.83	1,205,451	+0.26(+1.12%)
Dec 09, 2009	23.30	23.66	23.09	23.56	1,531,807	+0.18(+0.77%)
Dec 08, 2009	23.39	23.87	23.22	23.38	1,593,574	-0.30(-1.25%)
Dec 07, 2009	23.42	23.77	23.27	23.68	1,163,514	+0.13(+0.56%)
Dec 04, 2009	23.96	24.39	23.18	23.55	1,139,150	-0.12(-0.50%)
Dec 03, 2009	24.36	24.36	23.64	23.66	1,490,650	-0.67(-2.75%)
Dec 02, 2009	24.44	24.71	24.22	24.34	1,134,774	-0.15(-0.59%)
Dec 01, 2009	24.37	24.77	24.37	24.48	1,344,864	+0.38(+1.59%)
Nov 30, 2009	23.81	24.22	23.70	24.10	1,526,396	+0.19(+0.77%)
Nov 27, 2009	23.75	24.14	23.62	23.91	469,158	-0.67(-2.73%)
Nov 25, 2009	24.33	24.69	24.01	24.58	1,126,241	+0.32(+1.33%)
Nov 24, 2009	24.36	24.42	23.87	24.26	1,236,440	-0.14(-0.56%)
Nov 23, 2009	24.40	24.87	24.35	24.40	1,036,092	+0.38(+1.60%)
Nov 20, 2009	24.44	24.55	23.95	24.01	810,266	-0.70(-2.84%)
Nov 19, 2009	25.31	25.31	24.32	24.71	1,522,934	-0.74(-2.89%)
Nov 18, 2009	26.00	26.01	25.31	25.45	1,568,194	-0.46(-1.77%)
Nov 17, 2009	25.76	25.96	25.43	25.91	1,432,896	+0.16(+0.63%)
Nov 16, 2009	25.09	25.97	25.09	25.75	1,211,282	+0.82(+3.31%)
Nov 13, 2009	24.64	25.13	24.37	24.92	707,600	+0.36(+1.45%)
Nov 12, 2009	24.75	25.05	24.30	24.56	1,190,073	-0.33(-1.33%)
Nov 11, 2009	25.06	25.37	24.76	24.90	814,886	-0.06(-0.23%)
Nov 10, 2009	24.93	25.36	24.62	24.95	1,051,506	-0.20(-0.79%)
Nov 09, 2009	24.71	25.32	24.71	25.15	1,228,374	+0.77(+3.15%)
Nov 06, 2009	23.65	24.62	23.60	24.38	2,468,680	+0.52(+2.16%)
Nov 05, 2009	23.67	23.87	23.41	23.87	1,971,856	+0.44(+1.86%)
Nov 04, 2009	23.81	24.10	23.37	23.43	1,292,551	-0.01(-0.06%)
Nov 03, 2009	22.32	23.62	22.14	23.44	2,010,313	+0.87(+3.87%)
Nov 02, 2009	22.74	23.04	22.12	22.57	2,785,201	+0.03(+0.14%)
Oct 30, 2009	22.90	23.32	22.42	22.54	2,184,018	-0.97(-4.11%)
Oct 29, 2009	23.35	23.73	22.66	23.51	3,420,928	-0.27(-1.13%)
Oct 28, 2009	24.57	24.63	23.69	23.77	1,620,940	-0.97(-3.92%)
Oct 27, 2009	25.32	25.48	24.68	24.75	1,204,971	-0.40(-1.58%)
Oct 26, 2009	25.55	26.31	25.01	25.14	1,330,962	-0.34(-1.32%)
Oct 23, 2009	25.46	25.50	25.21	25.48	1,288,271	-0.63(-2.42%)
Oct 22, 2009	25.93	26.23	25.69	26.11	1,210,908	+0.18(+0.70%)
Oct 21, 2009	25.27	26.86	25.27	25.93	2,108,442	+0.51(+2.01%)
Oct 20, 2009	24.91	25.46	24.90	25.42	1,465,807	-0.26(-1.00%)
Oct 19, 2009	25.62	25.89	25.25	25.67	965,671	+0.17(+0.66%)
Oct 16, 2009	25.71	25.82	25.27	25.50	2,288,176	-0.38(-1.48%)
Oct 15, 2009	26.09	26.18	25.78	25.89	2,930,491	-0.35(-1.33%)
Oct 14, 2009	26.36	26.39	25.92	26.24	1,018,352	+0.32(+1.22%)
Oct 13, 2009	26.21	26.41	25.74	25.92	1,070,479	-0.31(-1.19%)
Oct 12, 2009	26.59	26.64	25.97	26.23	1,596,968	+0.26(+1.02%)
Oct 09, 2009	25.87	26.08	25.64	25.97	743,711	+0.09(+0.34%)
Oct 08, 2009	25.61	25.98	25.45	25.88	1,776,455	+0.41(+1.59%)
Oct 07, 2009	25.45	25.64	25.21	25.47	1,229,550	+0.01(+0.03%)
Oct 06, 2009	25.02	25.95	25.02	25.46	1,038,459	+0.78(+3.14%)
Oct 05, 2009	23.68	24.79	23.57	24.69	1,159,604	+1.05(+4.46%)
Oct 02, 2009	23.84	23.84	23.43	23.63	1,668,121	-0.44(-1.81%)

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.