Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.04	24.79	24.79	24.79	742,218	-0.31(-1.25%)
Dec 30, 2009	25.14	25.21	25.04	25.11	960,456	-0.15(-0.59%)
Dec 29, 2009	25.21	25.36	25.21	25.26	729,239	+0.03(+0.13%)
Dec 28, 2009	25.36	25.38	25.10	25.23	721,928	-0.01(-0.05%)
Dec 24, 2009	25.21	25.32	25.06	25.24	361,392	+0.12(+0.47%)
Dec 23, 2009	25.11	25.28	24.94	25.12	723,321	+0.01(+0.03%)
Dec 22, 2009	25.02	25.12	24.89	25.11	1,105,457	+0.18(+0.73%)
Dec 21, 2009	24.91	25.11	24.89	24.93	1,231,403	+0.12(+0.50%)
Dec 18, 2009	24.91	25.06	24.72	24.81	2,203,292	-0.05(-0.21%)
Dec 17, 2009	25.10	25.13	24.76	24.86	1,039,320	-0.27(-1.07%)
Dec 16, 2009	25.15	25.35	25.05	25.13	1,034,272	+0.14(+0.55%)
Dec 15, 2009	25.00	25.13	24.83	24.99	1,140,905	-0.15(-0.60%)
Dec 14, 2009	25.09	25.17	25.04	25.14	859,369	+0.12(+0.50%)
Dec 11, 2009	24.76	25.08	24.71	25.02	1,006,638	+0.31(+1.24%)
Dec 10, 2009	24.65	24.81	24.55	24.71	897,519	+0.20(+0.80%)
Dec 09, 2009	24.57	24.62	24.35	24.51	964,368	+0.02(+0.08%)
Dec 08, 2009	24.40	24.59	24.17	24.49	1,389,518	-0.02(-0.08%)
Dec 07, 2009	24.40	24.55	24.28	24.51	1,741,723	+0.13(+0.54%)
Dec 04, 2009	24.44	24.58	24.10	24.38	1,314,514	+0.26(+1.08%)
Dec 03, 2009	23.86	24.40	23.83	24.12	2,430,843	+0.26(+1.10%)
Dec 02, 2009	23.74	23.87	23.68	23.86	932,723	-0.09(-0.38%)
Dec 01, 2009	23.58	23.99	23.58	23.95	1,412,348	+0.55(+2.34%)
Nov 30, 2009	23.61	23.95	23.14	23.40	1,898,775	-0.20(-0.83%)
Nov 27, 2009	23.42	23.77	23.19	23.60	453,552	-0.23(-0.96%)
Nov 25, 2009	23.84	23.87	23.64	23.83	1,119,347	+0.00(+0.00%)
Nov 24, 2009	23.91	24.02	23.63	23.83	985,814	-0.20(-0.82%)
Nov 23, 2009	23.81	24.27	23.81	24.02	769,289	+0.25(+1.04%)
Nov 20, 2009	23.71	23.89	23.70	23.78	864,658	+0.00(+0.00%)
Nov 19, 2009	23.98	24.05	23.64	23.78	744,712	-0.28(-1.17%)
Nov 18, 2009	24.26	24.29	23.97	24.06	800,166	-0.18(-0.75%)
Nov 17, 2009	24.27	24.27	24.04	24.24	816,777	-0.03(-0.13%)
Nov 16, 2009	24.02	24.40	23.97	24.27	993,920	+0.34(+1.42%)
Nov 13, 2009	23.81	23.96	23.66	23.93	1,274,509	+0.24(+1.02%)
Nov 12, 2009	24.05	24.17	23.67	23.69	1,107,262	-0.43(-1.79%)
Nov 11, 2009	24.20	24.34	23.94	24.12	864,527	+0.12(+0.49%)
Nov 10, 2009	24.17	24.30	23.93	24.00	1,115,241	-0.16(-0.68%)
Nov 09, 2009	23.80	24.18	23.74	24.17	1,363,912	+0.54(+2.27%)
Nov 06, 2009	23.74	23.81	23.51	23.63	780,387	-0.17(-0.71%)
Nov 05, 2009	23.46	23.81	23.28	23.80	838,350	+0.55(+2.36%)
Nov 04, 2009	23.36	23.63	23.21	23.25	1,073,015	-0.03(-0.11%)
Nov 03, 2009	23.17	23.47	23.06	23.28	1,912,949	+0.02(+0.08%)
Nov 02, 2009	22.88	23.38	22.86	23.26	1,524,667	+0.40(+1.77%)
Oct 30, 2009	23.24	23.42	22.80	22.85	2,177,455	-0.42(-1.82%)
Oct 29, 2009	23.63	23.80	23.22	23.28	2,119,885	-0.11(-0.47%)
Oct 28, 2009	23.66	23.80	23.36	23.39	1,444,728	-0.29(-1.21%)
Oct 27, 2009	23.95	24.24	23.48	23.68	1,892,250	-0.43(-1.79%)
Oct 26, 2009	24.49	24.64	24.06	24.11	996,007	-0.37(-1.49%)
Oct 23, 2009	24.49	24.55	24.36	24.47	902,564	-0.23(-0.93%)
Oct 22, 2009	24.32	24.83	24.17	24.70	1,163,656	+0.37(+1.50%)
Oct 21, 2009	24.45	24.78	24.30	24.34	1,250,653	-0.13(-0.53%)
Oct 20, 2009	24.26	24.49	24.23	24.47	2,095,688	-0.33(-1.32%)
Oct 19, 2009	24.96	25.09	24.66	24.79	1,406,558	-0.22(-0.89%)
Oct 16, 2009	25.16	25.16	24.30	25.02	2,625,900	-0.43(-1.69%)
Oct 15, 2009	25.04	25.47	24.93	25.45	1,529,067	+0.34(+1.35%)
Oct 14, 2009	25.36	25.44	24.98	25.11	906,583	+0.01(+0.05%)
Oct 13, 2009	25.00	25.19	24.99	25.09	812,458	+0.00(+0.00%)
Oct 12, 2009	25.15	25.25	24.92	25.09	618,370	+0.04(+0.16%)
Oct 09, 2009	24.77	25.06	24.73	25.06	687,642	+0.26(+1.05%)
Oct 08, 2009	24.53	24.86	24.43	24.79	844,414	+0.44(+1.80%)
Oct 07, 2009	24.41	24.47	23.93	24.36	1,093,437	-0.18(-0.72%)
Oct 06, 2009	24.41	24.69	24.34	24.53	836,194	+0.18(+0.72%)
Oct 05, 2009	24.13	24.38	24.09	24.36	1,458,698	+0.27(+1.14%)
Oct 02, 2009	24.26	24.33	23.94	24.08	1,752,580	-0.24(-0.97%)

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.