Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		25.05	25.05	25.05	0	+0.95(+3.94%)
Dec 30, 2009	24.20	24.35	24.05	24.10	98,341	-0.30(-1.23%)
Dec 29, 2009	24.46	24.49	24.27	24.40	176,507	+0.05(+0.21%)
Dec 28, 2009	24.80	24.80	24.33	24.35	228,090	-0.25(-1.02%)
Dec 24, 2009	24.45	24.62	24.44	24.60	55,854	-0.02(-0.08%)
Dec 23, 2009	24.40	24.70	24.36	24.62	206,443	+0.47(+1.95%)
Dec 22, 2009	23.93	24.27	23.81	24.15	164,863	+0.11(+0.46%)
Dec 21, 2009	24.06	24.25	24.00	24.04	284,977	+0.37(+1.56%)
Dec 18, 2009	23.77	23.81	23.50	23.67	244,314	+0.70(+3.05%)
Dec 17, 2009	23.05	23.25	22.82	22.97	408,238	-1.03(-4.29%)
Dec 16, 2009	23.78	24.13	23.75	24.00	506,157	+1.29(+5.68%)
Dec 15, 2009	22.39	22.99	22.39	22.71	596,686	+0.41(+1.84%)
Dec 14, 2009	22.37	23.40	22.17	22.30	714,038	+0.50(+2.29%)
Dec 11, 2009	22.06	22.14	21.80	21.80	206,661	+0.11(+0.51%)
Dec 10, 2009	21.83	21.91	21.63	21.69	1,178,717	-0.20(-0.91%)
Dec 09, 2009	21.85	21.89	21.55	21.89	453,455	-0.01(-0.05%)
Dec 08, 2009	21.75	22.50	21.57	21.90	470,510	-0.18(-0.82%)
Dec 07, 2009	22.00	22.38	22.00	22.08	517,668	-0.32(-1.43%)
Dec 04, 2009	22.80	22.93	22.10	22.40	359,793	+0.25(+1.13%)
Dec 03, 2009	22.61	22.64	22.10	22.15	1,232,884	-0.70(-3.06%)
Dec 02, 2009	22.70	22.86	22.50	22.85	374,183	-0.50(-2.14%)
Dec 01, 2009	23.15	23.45	23.08	23.35	333,136	+0.58(+2.55%)
Nov 30, 2009	22.70	22.95	22.50	22.77	3,009,693	-0.33(-1.43%)
Nov 27, 2009	22.75	23.35	22.60	23.10	655,998	-0.95(-3.95%)
Nov 25, 2009	23.80	24.10	23.49	24.05	1,767,331	-0.45(-1.84%)
Nov 24, 2009	24.48	24.60	24.16	24.50	453,421	-0.11(-0.45%)
Nov 23, 2009	24.96	25.10	24.59	24.61	446,240	-0.04(-0.16%)
Nov 20, 2009	24.60	25.27	24.50	24.65	386,988	-0.65(-2.57%)
Nov 19, 2009	25.40	25.75	24.75	25.30	165,687	-0.40(-1.56%)
Nov 18, 2009	25.93	26.00	25.62	25.70	319,846	-0.08(-0.31%)
Nov 17, 2009	25.52	25.78	25.35	25.78	211,568	-0.20(-0.77%)
Nov 16, 2009	25.55	26.12	25.55	25.98	979,290	+1.08(+4.34%)
Nov 13, 2009	24.60	25.00	24.49	24.90	249,621	+0.35(+1.43%)
Nov 12, 2009	24.95	25.03	24.40	24.55	306,079	-0.65(-2.58%)
Nov 11, 2009	25.50	25.71	25.11	25.20	578,202	-0.34(-1.33%)
Nov 10, 2009	25.40	25.70	25.31	25.54	397,085	+0.10(+0.39%)
Nov 09, 2009	24.98	25.58	24.98	25.44	289,542	+1.24(+5.12%)
Nov 06, 2009	24.10	24.60	24.00	24.20	165,006	-0.71(-2.85%)
Nov 05, 2009	24.65	25.00	24.53	24.91	706,704	+0.11(+0.44%)
Nov 04, 2009	24.80	25.19	24.69	24.80	316,984	+0.75(+3.12%)
Nov 03, 2009	23.74	24.05	23.60	24.05	700,046	-0.55(-2.24%)
Nov 02, 2009	24.23	25.00	24.06	24.60	474,849	+0.97(+4.10%)
Oct 30, 2009	24.70	24.85	23.60	23.63	317,895	-2.12(-8.23%)
Oct 29, 2009	24.95	25.99	24.77	25.75	380,879	+1.50(+6.19%)
Oct 28, 2009	24.93	24.93	24.11	24.25	271,370	-1.62(-6.26%)
Oct 27, 2009	26.05	26.05	25.57	25.87	651,729	-0.53(-2.01%)
Oct 26, 2009	27.12	27.52	26.35	26.40	354,730	-0.07(-0.26%)
Oct 23, 2009	26.70	26.70	26.31	26.47	405,975	-0.42(-1.56%)
Oct 22, 2009	26.54	26.95	26.37	26.89	211,678	+0.16(+0.60%)
Oct 21, 2009	26.45	27.31	26.45	26.73	543,733	-0.19(-0.71%)
Oct 20, 2009	26.70	26.93	26.68	26.92	415,769	-0.01(-0.04%)
Oct 19, 2009	26.48	26.96	26.48	26.93	195,939	+0.48(+1.81%)
Oct 16, 2009	26.32	26.50	26.00	26.45	823,144	-0.95(-3.47%)
Oct 15, 2009	27.01	27.41	26.65	27.40	322,842	-0.20(-0.72%)
Oct 14, 2009	27.24	27.65	27.23	27.60	457,141	+1.50(+5.75%)
Oct 13, 2009	26.13	26.35	25.55	26.10	299,731	-0.10(-0.38%)
Oct 12, 2009	26.02	26.32	26.00	26.20	397,521	+1.42(+5.73%)
Oct 09, 2009	24.30	24.78	24.30	24.78	283,410	+0.63(+2.61%)
Oct 08, 2009	24.00	24.45	23.81	24.15	224,307	+0.65(+2.77%)
Oct 07, 2009	23.59	23.62	23.25	23.50	205,135	-0.16(-0.68%)
Oct 06, 2009	23.33	23.74	23.30	23.66	716,216	+0.61(+2.65%)
Oct 05, 2009	22.70	23.23	22.65	23.05	97,568	+0.37(+1.63%)
Oct 02, 2009	22.30	22.89	22.30	22.68	278,766	-0.41(-1.78%)

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.