Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.00	21.90	21.90	21.90	7,900	-0.13(-0.59%)
Dec 30, 2009	21.76	22.21	21.63	22.03	13,054	+0.36(+1.66%)
Dec 29, 2009	21.32	21.72	21.15	21.67	5,029	+0.01(+0.05%)
Dec 28, 2009	21.50	21.76	21.22	21.66	5,041	-0.34(-1.55%)
Dec 24, 2009	21.36	22.24	21.36	22.00	12,700	+0.76(+3.58%)
Dec 23, 2009	21.33	21.37	21.01	21.24	3,767	+0.00(+0.00%)
Dec 22, 2009	21.25	21.61	21.08	21.24	12,702	-0.48(-2.21%)
Dec 21, 2009	21.94	21.94	21.25	21.72	12,868	-0.18(-0.82%)
Dec 18, 2009	20.46	21.90	20.08	21.90	48,610	+1.73(+8.58%)
Dec 17, 2009	20.84	20.96	20.17	20.17	6,858	-0.38(-1.85%)
Dec 16, 2009	20.51	21.02	20.09	20.55	9,127	+0.18(+0.88%)
Dec 15, 2009	21.37	21.37	20.36	20.37	16,164	-0.98(-4.59%)
Dec 14, 2009	20.96	21.38	20.52	21.35	10,727	+0.92(+4.50%)
Dec 11, 2009	20.73	20.95	20.35	20.43	2,363	-0.33(-1.59%)
Dec 10, 2009	20.44	20.98	20.25	20.76	25,421	+0.43(+2.12%)
Dec 09, 2009	20.28	21.13	20.02	20.33	19,411	-0.19(-0.93%)
Dec 08, 2009	20.36	20.94	20.36	20.52	4,730	-0.43(-2.05%)
Dec 07, 2009	20.83	21.03	20.70	20.95	4,265	+0.01(+0.05%)
Dec 04, 2009	20.05	21.55	20.00	20.94	26,395	+1.11(+5.60%)
Dec 03, 2009	20.06	20.32	19.76	19.83	9,343	-0.19(-0.95%)
Dec 02, 2009	20.50	20.50	20.00	20.02	16,597	-0.65(-3.14%)
Dec 01, 2009	20.45	21.24	20.02	20.67	14,826	+0.36(+1.77%)
Nov 30, 2009	21.33	21.91	19.98	20.31	14,824	-1.02(-4.78%)
Nov 27, 2009	21.67	22.17	21.30	21.33	4,332	-0.56(-2.56%)
Nov 25, 2009	22.04	22.32	21.43	21.89	10,515	-0.19(-0.86%)
Nov 24, 2009	21.67	22.08	21.60	22.08	19,159	+0.48(+2.22%)
Nov 23, 2009	21.42	21.75	21.38	21.60	12,872	+0.34(+1.60%)
Nov 20, 2009	20.69	21.37	20.53	21.26	9,137	+0.52(+2.51%)
Nov 19, 2009	20.19	21.10	20.19	20.74	19,250	+0.36(+1.77%)
Nov 18, 2009	20.71	20.71	20.03	20.38	7,851	-0.32(-1.55%)
Nov 17, 2009	21.30	21.30	20.51	20.70	2,772	-0.75(-3.50%)
Nov 16, 2009	20.60	21.57	20.60	21.45	15,965	+0.93(+4.53%)
Nov 13, 2009	19.60	20.60	19.35	20.52	26,565	+0.73(+3.69%)
Nov 12, 2009	21.21	21.21	19.71	19.79	4,894	-1.79(-8.29%)
Nov 11, 2009	21.62	21.62	21.31	21.58	4,550	+0.07(+0.33%)
Nov 10, 2009	21.62	21.62	21.30	21.51	7,795	-0.23(-1.06%)
Nov 09, 2009	21.06	21.74	21.06	21.74	6,013	+0.66(+3.13%)
Nov 06, 2009	21.26	21.42	20.66	21.08	8,424	-0.52(-2.41%)
Nov 05, 2009	20.69	21.78	20.50	21.60	18,259	+1.00(+4.85%)
Nov 04, 2009	21.56	21.97	20.18	20.60	12,677	-1.02(-4.72%)
Nov 03, 2009	20.52	21.62	20.21	21.62	13,669	+0.64(+3.05%)
Nov 02, 2009	21.52	21.76	20.65	20.98	9,920	-0.45(-2.10%)
Oct 30, 2009	20.66	21.79	20.15	21.43	43,915	+0.63(+3.03%)
Oct 29, 2009	21.60	22.03	20.46	20.80	24,964	-0.65(-3.03%)
Oct 28, 2009	20.03	21.72	19.80	21.45	20,309	+1.16(+5.72%)
Oct 27, 2009	20.09	20.48	19.98	20.29	15,032	+0.28(+1.40%)
Oct 26, 2009	20.56	20.56	19.01	20.01	6,631	-0.61(-2.96%)
Oct 23, 2009	20.45	21.45	20.23	20.62	7,061	-0.81(-3.78%)
Oct 22, 2009	22.09	22.09	21.05	21.43	9,590	-0.23(-1.06%)
Oct 21, 2009	22.03	22.40	21.54	21.66	21,461	-0.33(-1.50%)
Oct 20, 2009	21.83	22.03	21.66	21.99	7,457	-0.19(-0.86%)
Oct 19, 2009	21.87	22.19	21.83	22.18	10,284	+0.43(+1.98%)
Oct 16, 2009	22.08	22.30	21.74	21.75	16,648	-0.48(-2.16%)
Oct 15, 2009	22.38	22.38	21.64	22.23	14,371	-0.27(-1.20%)
Oct 14, 2009	22.54	22.54	21.62	22.50	13,397	+0.07(+0.31%)
Oct 13, 2009	22.30	22.47	22.01	22.43	4,947	+0.08(+0.36%)
Oct 12, 2009	22.43	22.48	22.20	22.35	3,855	-0.16(-0.71%)
Oct 09, 2009	22.20	22.84	22.20	22.51	2,376	+0.24(+1.08%)
Oct 08, 2009	21.96	22.33	21.84	22.27	11,615	+0.12(+0.54%)
Oct 07, 2009	22.47	22.84	21.79	22.15	35,642	-0.61(-2.68%)
Oct 06, 2009	21.80	22.81	21.80	22.76	8,228	+0.30(+1.34%)
Oct 05, 2009	21.96	22.69	21.75	22.46	9,321	+0.47(+2.14%)
Oct 02, 2009	21.53	22.06	21.20	21.99	18,049	-0.12(-0.54%)

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.