Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.52	24.18	24.18	24.18	4,511,787	-0.33(-1.33%)
Dec 30, 2009	24.50	24.59	24.43	24.50	4,673,621	-0.07(-0.28%)
Dec 29, 2009	24.62	24.72	24.54	24.57	13,044,540	-0.03(-0.13%)
Dec 28, 2009	24.58	24.62	24.47	24.61	8,409,078	+0.12(+0.51%)
Dec 24, 2009	24.51	24.53	24.40	24.48	2,825,067	+0.00(+0.00%)
Dec 23, 2009	24.63	24.63	24.47	24.48	4,442,884	-0.08(-0.32%)
Dec 22, 2009	24.43	24.62	24.43	24.56	5,085,083	+0.03(+0.13%)
Dec 21, 2009	24.08	24.61	24.07	24.53	11,790,117	+0.30(+1.25%)
Dec 18, 2009	24.14	24.24	24.03	24.22	13,308,003	+0.00(+0.00%)
Dec 17, 2009	24.24	24.44	24.09	24.22	21,110,618	-0.39(-1.60%)
Dec 16, 2009	24.65	24.72	24.45	24.62	7,828,941	+0.04(+0.17%)
Dec 15, 2009	24.57	24.57	24.43	24.57	5,360,710	+0.01(+0.03%)
Dec 14, 2009	24.59	24.61	24.52	24.57	5,970,876	+0.23(+0.93%)
Dec 11, 2009	24.34	24.45	24.30	24.34	7,652,496	+0.00(+0.00%)
Dec 10, 2009	24.18	24.40	24.15	24.34	8,677,138	+0.25(+1.03%)
Dec 09, 2009	23.92	24.09	23.85	24.09	8,132,123	+0.20(+0.85%)
Dec 08, 2009	23.98	24.08	23.85	23.89	7,228,813	-0.19(-0.78%)
Dec 07, 2009	24.11	24.35	24.05	24.08	5,521,439	-0.03(-0.13%)
Dec 04, 2009	24.28	24.43	24.01	24.11	8,718,110	-0.02(-0.06%)
Dec 03, 2009	24.31	24.37	24.07	24.12	9,924,097	-0.12(-0.48%)
Dec 02, 2009	24.26	24.35	24.12	24.24	6,403,685	-0.05(-0.22%)
Dec 01, 2009	23.94	24.29	23.94	24.29	7,618,875	+0.42(+1.76%)
Nov 30, 2009	23.99	23.99	23.79	23.87	6,686,168	-0.09(-0.36%)
Nov 27, 2009	23.84	24.08	23.62	23.96	4,361,736	-0.24(-1.00%)
Nov 25, 2009	24.11	24.20	24.01	24.20	8,396,829	+0.15(+0.61%)
Nov 24, 2009	23.93	24.12	23.82	24.05	8,734,520	+0.19(+0.78%)
Nov 23, 2009	23.79	24.02	23.76	23.87	5,547,330	+0.22(+0.92%)
Nov 20, 2009	23.45	23.67	23.38	23.65	5,467,573	+0.16(+0.70%)
Nov 19, 2009	23.54	23.54	23.24	23.49	11,492,329	-0.12(-0.49%)
Nov 18, 2009	23.55	23.63	23.35	23.60	5,963,805	+0.13(+0.56%)
Nov 17, 2009	23.44	23.51	23.34	23.47	10,806,036	+0.06(+0.27%)
Nov 16, 2009	23.31	23.56	23.17	23.41	4,843,341	+0.23(+1.01%)
Nov 13, 2009	23.17	23.31	23.09	23.17	4,763,528	+0.05(+0.20%)
Nov 12, 2009	23.17	23.35	23.07	23.13	4,433,825	-0.13(-0.57%)
Nov 11, 2009	23.31	23.36	23.10	23.26	6,553,847	+0.03(+0.13%)
Nov 10, 2009	23.03	23.25	23.00	23.23	4,604,708	+0.16(+0.67%)
Nov 09, 2009	22.82	23.10	22.72	23.07	5,836,317	+0.38(+1.68%)
Nov 06, 2009	22.54	22.72	22.45	22.69	6,807,641	+0.10(+0.45%)
Nov 05, 2009	22.40	22.65	22.36	22.59	8,547,662	+0.37(+1.65%)
Nov 04, 2009	21.98	22.50	21.98	22.22	10,544,079	+0.28(+1.28%)
Nov 03, 2009	21.87	22.00	21.81	21.94	6,391,839	+0.01(+0.04%)
Nov 02, 2009	21.85	22.10	21.82	21.94	8,986,794	+0.09(+0.43%)
Oct 30, 2009	22.09	22.25	21.81	21.84	8,937,395	-0.32(-1.44%)
Oct 29, 2009	22.01	22.19	21.93	22.16	7,461,838	+0.19(+0.89%)
Oct 28, 2009	22.16	22.25	21.94	21.97	12,171,353	-0.23(-1.02%)
Oct 27, 2009	22.16	22.33	22.08	22.19	10,909,548	+0.09(+0.42%)
Oct 26, 2009	22.41	22.54	22.05	22.10	9,339,678	-0.24(-1.08%)
Oct 23, 2009	22.36	22.38	22.26	22.34	7,810,925	-0.23(-1.03%)
Oct 22, 2009	22.39	22.68	22.25	22.58	6,915,843	+0.14(+0.64%)
Oct 21, 2009	22.72	22.77	22.42	22.43	12,111,548	-0.30(-1.32%)
Oct 20, 2009	22.73	22.77	22.68	22.73	6,102,466	-0.22(-0.95%)
Oct 19, 2009	22.77	23.00	22.70	22.95	6,560,759	+0.19(+0.85%)
Oct 16, 2009	22.70	22.80	22.61	22.75	7,218,350	-0.02(-0.07%)
Oct 15, 2009	22.67	22.82	22.61	22.77	8,319,602	+0.06(+0.27%)
Oct 14, 2009	22.54	22.73	22.39	22.71	13,069,054	+0.34(+1.53%)
Oct 13, 2009	22.51	22.51	22.32	22.36	5,768,295	-0.22(-0.96%)
Oct 12, 2009	22.58	22.63	22.44	22.58	5,063,148	+0.11(+0.49%)
Oct 09, 2009	22.26	22.49	22.24	22.47	6,677,685	+0.21(+0.94%)
Oct 08, 2009	22.36	22.43	22.22	22.26	5,833,202	+0.02(+0.10%)
Oct 07, 2009	22.20	22.28	22.12	22.24	5,305,286	+0.02(+0.07%)
Oct 06, 2009	22.10	22.28	21.94	22.22	9,159,524	+0.18(+0.81%)
Oct 05, 2009	21.88	22.09	21.78	22.05	6,149,677	+0.14(+0.64%)
Oct 02, 2009	21.84	22.01	21.84	21.91	7,701,213	-0.09(-0.39%)

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.