Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.05	24.71	24.71	24.71	202,224	+0.12(+0.48%)
Dec 30, 2009	24.55	24.78	23.98	24.59	212,840	-0.19(-0.75%)
Dec 29, 2009	25.05	25.17	24.75	24.78	238,888	+0.12(+0.48%)
Dec 28, 2009	24.84	24.87	24.42	24.66	388,157	+0.35(+1.45%)
Dec 24, 2009	24.04	24.40	24.04	24.31	71,882	+0.11(+0.43%)
Dec 23, 2009	23.95	24.37	23.90	24.20	320,449	+0.71(+3.03%)
Dec 22, 2009	23.27	23.53	23.20	23.49	302,312	+0.30(+1.28%)
Dec 21, 2009	23.41	23.45	23.18	23.19	299,121	-0.26(-1.11%)
Dec 18, 2009	23.13	23.47	23.06	23.45	609,658	-0.27(-1.15%)
Dec 17, 2009	23.48	23.81	23.34	23.72	395,083	-0.32(-1.34%)
Dec 16, 2009	23.70	24.08	23.56	24.05	350,860	+0.43(+1.81%)
Dec 15, 2009	23.66	23.76	23.46	23.62	773,884	-1.03(-4.19%)
Dec 14, 2009	24.68	24.77	24.62	24.65	373,787	+0.24(+0.99%)
Dec 11, 2009	24.11	24.43	24.08	24.41	311,233	+0.32(+1.31%)
Dec 10, 2009	24.14	24.27	24.00	24.10	305,416	-0.14(-0.59%)
Dec 09, 2009	23.98	24.29	23.83	24.24	336,086	+0.21(+0.88%)
Dec 08, 2009	24.24	24.37	23.94	24.03	391,679	-0.35(-1.45%)
Dec 07, 2009	24.60	24.73	24.31	24.38	384,248	+0.26(+1.08%)
Dec 04, 2009	24.44	24.74	23.89	24.12	305,836	-0.11(-0.46%)
Dec 03, 2009	24.45	24.79	24.18	24.23	673,350	-0.96(-3.81%)
Dec 02, 2009	25.00	25.33	25.00	25.19	353,597	+0.05(+0.20%)
Dec 01, 2009	24.82	25.33	24.79	25.14	362,937	+0.66(+2.68%)
Nov 30, 2009	24.36	24.54	24.23	24.48	599,676	+0.20(+0.81%)
Nov 27, 2009	23.91	24.53	23.86	24.29	355,964	-1.11(-4.36%)
Nov 25, 2009	25.33	25.45	25.18	25.39	583,649	+0.59(+2.39%)
Nov 24, 2009	24.74	24.81	24.44	24.80	574,310	+0.34(+1.39%)
Nov 23, 2009	24.47	24.81	24.42	24.46	418,144	+0.60(+2.52%)
Nov 20, 2009	23.92	24.13	23.77	23.86	373,660	-0.54(-2.21%)
Nov 19, 2009	24.43	24.53	24.01	24.40	568,811	-0.06(-0.23%)
Nov 18, 2009	24.87	24.87	24.37	24.45	381,514	-0.09(-0.38%)
Nov 17, 2009	24.52	24.78	24.27	24.55	719,020	-0.30(-1.20%)
Nov 16, 2009	24.66	25.00	24.66	24.84	509,794	+0.53(+2.16%)
Nov 13, 2009	24.06	24.43	23.89	24.32	497,180	+0.38(+1.58%)
Nov 12, 2009	24.31	24.44	23.78	23.94	602,263	-0.74(-2.98%)
Nov 11, 2009	25.13	25.15	24.40	24.68	1,067,936	-0.35(-1.38%)
Nov 10, 2009	24.76	25.05	24.60	25.02	534,379	+0.19(+0.75%)
Nov 09, 2009	24.47	24.94	24.47	24.84	671,197	+0.67(+2.79%)
Nov 06, 2009	23.78	24.25	23.76	24.16	842,235	+0.17(+0.70%)
Nov 05, 2009	23.71	24.07	23.65	24.00	878,815	+0.38(+1.62%)
Nov 04, 2009	23.58	23.93	23.42	23.61	1,143,241	+0.42(+1.81%)
Nov 03, 2009	22.81	23.26	22.67	23.19	826,445	+0.29(+1.27%)
Nov 02, 2009	23.02	23.42	22.46	22.90	795,264	-0.23(-0.99%)
Oct 30, 2009	23.74	23.83	22.87	23.13	947,253	-1.13(-4.64%)
Oct 29, 2009	23.97	24.46	23.82	24.26	860,871	+1.29(+5.60%)
Oct 28, 2009	23.98	24.08	22.93	22.97	1,122,576	-1.35(-5.57%)
Oct 27, 2009	24.61	24.73	24.14	24.32	855,603	-0.14(-0.58%)
Oct 26, 2009	25.68	25.73	24.35	24.47	1,310,751	-1.06(-4.17%)
Oct 23, 2009	25.62	25.64	25.42	25.53	820,658	-0.77(-2.92%)
Oct 22, 2009	25.42	26.34	25.23	26.30	846,067	+0.61(+2.36%)
Oct 21, 2009	25.81	26.21	25.64	25.69	1,027,931	-0.57(-2.17%)
Oct 20, 2009	26.07	26.34	26.05	26.26	720,863	-0.24(-0.89%)
Oct 19, 2009	25.97	26.51	25.93	26.50	932,895	+0.90(+3.50%)
Oct 16, 2009	25.56	25.75	25.47	25.60	530,700	-0.05(-0.19%)
Oct 15, 2009	25.02	25.65	24.92	25.65	812,771	+0.66(+2.65%)
Oct 14, 2009	25.06	25.12	24.74	24.99	573,256	-0.07(-0.30%)
Oct 13, 2009	24.86	25.23	24.58	25.06	622,951	+0.38(+1.55%)
Oct 12, 2009	24.83	24.91	24.61	24.68	491,582	+0.30(+1.24%)
Oct 09, 2009	24.19	24.37	24.06	24.37	736,307	-0.24(-0.98%)
Oct 08, 2009	24.39	24.74	24.10	24.61	833,198	+0.74(+3.11%)
Oct 07, 2009	23.72	23.90	23.58	23.87	322,395	+0.13(+0.55%)
Oct 06, 2009	23.40	23.81	23.32	23.74	550,528	+0.41(+1.75%)
Oct 05, 2009	22.94	23.46	22.80	23.33	629,543	+1.04(+4.66%)
Oct 02, 2009	22.24	22.63	22.12	22.30	932,778	-0.30(-1.31%)

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.