Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.20	25.18	25.18	25.18	630,801	-0.03(-0.11%)
Dec 30, 2009	25.26	25.29	25.01	25.20	428,096	+0.03(+0.13%)
Dec 29, 2009	25.50	25.50	25.02	25.17	460,267	-0.03(-0.13%)
Dec 28, 2009	25.53	25.53	24.90	25.20	515,788	+0.23(+0.90%)
Dec 24, 2009	25.12	25.28	24.89	24.98	240,431	+0.03(+0.11%)
Dec 23, 2009	24.62	25.03	24.62	24.95	450,070	+0.39(+1.58%)
Dec 22, 2009	24.58	24.70	24.45	24.56	375,951	+0.07(+0.29%)
Dec 21, 2009	24.10	24.62	24.10	24.49	465,518	+0.57(+2.37%)
Dec 18, 2009	24.90	25.06	23.92	23.92	1,250,825	-0.63(-2.58%)
Dec 17, 2009	24.55	24.91	24.41	24.56	457,118	-0.10(-0.42%)
Dec 16, 2009	24.88	24.88	24.38	24.66	597,205	+0.29(+1.19%)
Dec 15, 2009	24.33	24.43	24.07	24.37	464,042	+0.35(+1.44%)
Dec 14, 2009	24.27	24.27	23.88	24.02	452,573	+0.11(+0.45%)
Dec 11, 2009	23.94	23.98	23.76	23.92	303,787	-0.06(-0.25%)
Dec 10, 2009	23.97	23.98	23.60	23.98	415,047	+0.32(+1.35%)
Dec 09, 2009	23.61	23.73	23.46	23.66	451,784	+0.26(+1.12%)
Dec 08, 2009	23.23	23.57	23.21	23.39	308,689	+0.08(+0.36%)
Dec 07, 2009	23.41	23.66	23.21	23.31	535,473	+0.07(+0.28%)
Dec 04, 2009	23.30	23.44	23.06	23.24	343,584	+0.03(+0.14%)
Dec 03, 2009	23.19	23.42	23.15	23.21	232,193	+0.03(+0.12%)
Dec 02, 2009	23.39	23.39	23.03	23.18	357,206	-0.13(-0.56%)
Dec 01, 2009	23.26	23.40	23.19	23.32	295,380	+0.20(+0.87%)
Nov 30, 2009	22.90	23.25	22.90	23.11	219,174	+0.03(+0.14%)
Nov 27, 2009	22.67	23.30	22.67	23.08	179,654	-0.06(-0.24%)
Nov 25, 2009	23.02	23.26	22.99	23.14	254,875	+0.17(+0.76%)
Nov 24, 2009	22.80	22.98	22.72	22.96	245,334	+0.13(+0.58%)
Nov 23, 2009	22.85	23.01	22.63	22.83	340,829	+0.19(+0.85%)
Nov 20, 2009	22.53	22.70	22.51	22.64	225,540	-0.03(-0.14%)
Nov 19, 2009	22.84	22.88	22.54	22.67	213,721	-0.09(-0.41%)
Nov 18, 2009	22.98	23.08	22.70	22.77	327,899	-0.16(-0.72%)
Nov 17, 2009	22.71	22.98	22.69	22.93	393,387	+0.10(+0.45%)
Nov 16, 2009	22.63	23.00	22.54	22.83	490,368	+0.20(+0.87%)
Nov 13, 2009	22.48	22.63	22.39	22.63	351,491	+0.25(+1.13%)
Nov 12, 2009	22.35	22.43	22.21	22.38	273,741	+0.02(+0.10%)
Nov 11, 2009	22.39	22.50	22.29	22.35	270,756	+0.01(+0.06%)
Nov 10, 2009	22.12	22.34	22.10	22.34	273,910	+0.07(+0.32%)
Nov 09, 2009	22.17	22.34	22.05	22.27	297,668	+0.30(+1.37%)
Nov 06, 2009	21.92	22.09	21.75	21.97	285,093	-0.03(-0.15%)
Nov 05, 2009	21.66	22.11	21.66	22.00	405,756	+0.34(+1.56%)
Nov 04, 2009	21.52	21.83	21.30	21.66	577,433	+0.33(+1.56%)
Nov 03, 2009	21.25	21.41	21.12	21.33	841,629	-0.38(-1.75%)
Nov 02, 2009	21.76	22.11	21.62	21.71	683,724	-0.08(-0.39%)
Oct 30, 2009	21.86	22.18	21.61	21.80	679,845	+0.04(+0.19%)
Oct 29, 2009	21.25	21.90	21.19	21.75	504,490	+0.53(+2.50%)
Oct 28, 2009	21.98	21.98	21.16	21.22	492,628	-0.58(-2.67%)
Oct 27, 2009	21.73	22.18	21.41	21.81	623,576	-0.09(-0.43%)
Oct 26, 2009	22.70	22.74	21.85	21.90	498,175	-0.59(-2.61%)
Oct 23, 2009	22.51	22.53	22.41	22.49	435,001	-0.23(-1.03%)
Oct 22, 2009	22.74	22.78	22.46	22.72	388,678	+0.07(+0.33%)
Oct 21, 2009	22.46	22.98	22.46	22.64	458,017	+0.21(+0.94%)
Oct 20, 2009	22.45	22.51	22.43	22.43	270,790	-0.05(-0.21%)
Oct 19, 2009	22.28	22.51	22.28	22.48	311,799	+0.21(+0.93%)
Oct 16, 2009	22.37	22.49	22.20	22.27	282,711	-0.16(-0.71%)
Oct 15, 2009	22.14	22.43	22.10	22.43	368,155	+0.28(+1.27%)
Oct 14, 2009	22.12	22.20	21.98	22.15	315,970	+0.08(+0.36%)
Oct 13, 2009	22.09	22.15	21.84	22.07	281,692	-0.04(-0.17%)
Oct 12, 2009	21.88	22.15	21.69	22.11	376,726	+0.51(+2.34%)
Oct 09, 2009	21.46	21.67	21.41	21.60	290,738	+0.04(+0.17%)
Oct 08, 2009	21.50	21.57	21.37	21.57	323,225	+0.17(+0.81%)
Oct 07, 2009	21.45	21.53	21.17	21.39	394,571	+0.04(+0.18%)
Oct 06, 2009	21.34	21.57	21.18	21.35	830,359	+0.13(+0.60%)
Oct 05, 2009	21.51	21.51	21.10	21.23	395,479	+0.10(+0.47%)
Oct 02, 2009	20.99	21.13	20.66	21.13	356,716	+0.06(+0.27%)

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.