Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.89	23.87	23.87	23.87	107,982	-0.05(-0.20%)
Dec 30, 2009	23.48	23.93	23.21	23.92	131,569	+0.36(+1.55%)
Dec 29, 2009	23.24	23.71	23.03	23.56	121,033	+0.29(+1.25%)
Dec 28, 2009	22.88	23.35	22.60	23.27	91,595	+0.37(+1.63%)
Dec 24, 2009	22.59	23.00	22.56	22.89	53,317	+0.43(+1.91%)
Dec 23, 2009	21.11	22.52	21.11	22.46	173,266	+1.38(+6.56%)
Dec 22, 2009	20.89	21.34	20.88	21.08	92,552	+0.15(+0.71%)
Dec 21, 2009	21.14	21.35	20.82	20.93	141,681	-0.12(-0.58%)
Dec 18, 2009	21.87	21.87	21.05	21.05	326,862	-0.77(-3.51%)
Dec 17, 2009	22.17	22.38	21.55	21.82	79,891	-0.39(-1.77%)
Dec 16, 2009	22.06	22.39	21.85	22.21	198,718	+0.33(+1.49%)
Dec 15, 2009	21.73	22.07	21.48	21.88	117,820	+0.11(+0.52%)
Dec 14, 2009	21.83	21.89	21.60	21.77	214,705	+0.05(+0.21%)
Dec 11, 2009	21.79	21.87	21.47	21.73	71,703	+0.05(+0.22%)
Dec 10, 2009	21.87	22.14	21.62	21.68	123,573	-0.19(-0.85%)
Dec 09, 2009	22.28	22.28	21.79	21.87	130,213	-0.38(-1.72%)
Dec 08, 2009	22.19	22.50	21.93	22.25	89,000	-0.14(-0.63%)
Dec 07, 2009	21.99	22.43	21.99	22.39	57,510	+0.35(+1.57%)
Dec 04, 2009	21.69	22.14	21.59	22.04	103,805	+0.70(+3.28%)
Dec 03, 2009	21.94	22.05	21.30	21.34	68,033	-0.45(-2.06%)
Dec 02, 2009	21.32	22.30	21.32	21.79	99,056	+0.54(+2.55%)
Dec 01, 2009	21.05	21.65	20.93	21.25	88,347	+0.25(+1.20%)
Nov 30, 2009	21.02	21.17	20.51	21.00	301,739	+0.01(+0.04%)
Nov 27, 2009	21.63	22.13	20.88	20.99	157,148	-1.23(-5.55%)
Nov 25, 2009	21.86	22.57	21.74	22.22	175,787	+0.40(+1.84%)
Nov 24, 2009	21.51	21.86	21.26	21.82	167,043	+0.21(+0.99%)
Nov 23, 2009	21.36	22.11	21.36	21.60	129,040	+0.52(+2.48%)
Nov 20, 2009	20.92	21.27	20.88	21.08	146,475	-0.02(-0.09%)
Nov 19, 2009	21.76	21.76	20.92	21.10	144,940	-0.86(-3.91%)
Nov 18, 2009	22.06	22.30	21.55	21.96	64,863	-0.17(-0.76%)
Nov 17, 2009	22.24	22.39	21.86	22.13	67,606	-0.12(-0.55%)
Nov 16, 2009	21.39	22.41	21.35	22.25	109,985	+0.81(+3.79%)
Nov 13, 2009	21.19	21.58	21.03	21.44	72,113	+0.32(+1.50%)
Nov 12, 2009	21.39	22.09	21.05	21.12	139,392	-0.33(-1.52%)
Nov 11, 2009	21.25	21.55	21.09	21.44	103,277	+0.27(+1.28%)
Nov 10, 2009	21.78	21.95	21.03	21.17	206,251	-0.66(-3.04%)
Nov 09, 2009	21.53	22.14	21.45	21.84	95,167	+0.30(+1.39%)
Nov 06, 2009	21.67	21.98	21.33	21.54	59,898	-0.37(-1.71%)
Nov 05, 2009	21.62	22.10	21.48	21.91	90,553	+0.40(+1.87%)
Nov 04, 2009	21.32	21.84	21.30	21.51	133,952	+0.08(+0.39%)
Nov 03, 2009	21.17	21.50	21.05	21.43	152,522	+0.11(+0.53%)
Nov 02, 2009	21.53	21.78	21.07	21.31	226,610	-0.01(-0.04%)
Oct 30, 2009	21.78	21.96	21.23	21.32	242,180	-0.46(-2.10%)
Oct 29, 2009	22.05	22.58	21.72	21.78	350,731	-0.27(-1.23%)
Oct 28, 2009	22.31	24.09	21.95	22.05	620,368	-1.66(-7.01%)
Oct 27, 2009	23.65	23.94	23.13	23.72	408,073	+0.06(+0.24%)
Oct 26, 2009	24.06	24.39	23.54	23.66	218,434	-0.46(-1.90%)
Oct 23, 2009	24.43	24.60	23.66	24.12	436,932	+0.29(+1.22%)
Oct 22, 2009	23.00	23.90	23.00	23.83	196,075	+0.74(+3.20%)
Oct 21, 2009	22.87	23.80	22.84	23.09	230,763	+0.10(+0.45%)
Oct 20, 2009	22.92	23.17	22.77	22.99	128,328	-0.03(-0.12%)
Oct 19, 2009	22.57	23.13	22.41	23.01	381,702	+0.39(+1.73%)
Oct 16, 2009	22.92	23.00	22.43	22.62	255,949	-0.37(-1.63%)
Oct 15, 2009	23.05	23.14	22.61	23.00	166,557	-0.12(-0.53%)
Oct 14, 2009	22.82	23.12	22.51	23.12	239,528	+0.48(+2.10%)
Oct 13, 2009	22.75	23.23	22.30	22.64	701,418	-1.27(-5.31%)
Oct 12, 2009	24.32	24.72	23.70	23.91	252,643	-0.84(-3.40%)
Oct 09, 2009	25.24	25.53	24.74	24.75	166,699	-0.54(-2.14%)
Oct 08, 2009	25.44	26.14	25.21	25.29	249,472	+0.07(+0.30%)
Oct 07, 2009	25.18	25.50	24.84	25.22	75,008	+0.01(+0.04%)
Oct 06, 2009	24.76	25.21	24.36	25.21	223,176	+0.52(+2.12%)
Oct 05, 2009	24.16	24.76	24.10	24.69	152,857	+0.54(+2.24%)
Oct 02, 2009	24.29	24.50	23.92	24.15	100,942	-0.22(-0.92%)

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.