Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.05	22.98	22.98	22.98	153,900	-0.01(-0.04%)
Dec 30, 2009	22.50	23.00	22.45	22.99	80,601	+0.40(+1.77%)
Dec 29, 2009	22.68	22.99	22.51	22.59	57,047	+0.01(+0.04%)
Dec 28, 2009	22.60	22.70	22.51	22.58	125,983	+0.01(+0.04%)
Dec 24, 2009	22.04	22.82	22.04	22.57	55,855	+0.67(+3.06%)
Dec 23, 2009	21.70	22.11	21.50	21.90	112,200	+0.21(+0.97%)
Dec 22, 2009	21.94	22.22	21.50	21.69	201,841	-0.25(-1.14%)
Dec 21, 2009	22.43	22.50	21.71	21.94	276,396	-0.43(-1.92%)
Dec 18, 2009	23.08	23.08	21.94	22.37	332,281	-0.44(-1.93%)
Dec 17, 2009	23.16	23.45	22.75	22.81	133,113	-0.40(-1.72%)
Dec 16, 2009	23.13	23.45	23.00	23.21	175,116	+0.35(+1.53%)
Dec 15, 2009	23.33	23.41	22.69	22.86	131,648	-0.42(-1.80%)
Dec 14, 2009	23.12	23.43	22.58	23.28	147,302	-0.08(-0.34%)
Dec 11, 2009	23.46	23.82	23.01	23.36	74,547	-0.03(-0.13%)
Dec 10, 2009	23.44	23.55	22.92	23.39	179,144	+0.00(+0.00%)
Dec 09, 2009	24.07	24.07	22.85	23.39	194,178	-0.59(-2.46%)
Dec 08, 2009	24.30	24.61	23.55	23.98	263,168	-0.39(-1.60%)
Dec 07, 2009	24.55	24.68	24.00	24.37	139,489	-0.31(-1.26%)
Dec 04, 2009	24.99	25.30	24.00	24.68	175,454	+0.22(+0.90%)
Dec 03, 2009	25.02	25.16	24.41	24.46	223,548	-0.39(-1.57%)
Dec 02, 2009	24.96	25.40	24.25	24.85	324,670	-0.59(-2.32%)
Dec 01, 2009	25.14	25.78	25.01	25.44	260,194	+0.67(+2.70%)
Nov 30, 2009	24.01	25.11	23.85	24.77	293,208	+0.66(+2.74%)
Nov 27, 2009	23.75	24.40	23.51	24.11	59,849	-0.31(-1.27%)
Nov 25, 2009	24.49	24.82	24.29	24.42	87,173	+0.18(+0.74%)
Nov 24, 2009	24.32	24.39	24.00	24.24	128,183	-0.08(-0.33%)
Nov 23, 2009	24.49	25.14	24.18	24.32	153,674	+0.09(+0.37%)
Nov 20, 2009	24.72	24.90	24.00	24.23	202,473	-0.75(-3.00%)
Nov 19, 2009	25.03	25.03	24.21	24.98	205,568	-0.22(-0.87%)
Nov 18, 2009	25.71	25.94	25.18	25.20	135,604	-0.58(-2.25%)
Nov 17, 2009	25.40	26.46	24.58	25.78	320,880	+0.23(+0.90%)
Nov 16, 2009	23.74	25.98	23.70	25.55	416,254	+1.99(+8.45%)
Nov 13, 2009	23.45	24.00	23.25	23.56	135,539	+0.16(+0.68%)
Nov 12, 2009	23.68	24.13	23.24	23.40	249,267	-0.28(-1.18%)
Nov 11, 2009	23.71	23.98	23.58	23.68	149,662	+0.21(+0.89%)
Nov 10, 2009	22.05	23.86	22.05	23.47	335,861	+1.44(+6.54%)
Nov 09, 2009	21.28	22.23	21.28	22.03	183,599	+1.16(+5.56%)
Nov 06, 2009	20.46	21.03	20.45	20.87	107,154	+0.25(+1.21%)
Nov 05, 2009	20.57	21.23	20.40	20.62	195,357	+0.26(+1.28%)
Nov 04, 2009	22.21	22.21	20.31	20.36	296,580	-1.65(-7.50%)
Nov 03, 2009	20.60	22.73	20.14	22.01	435,822	+2.46(+12.58%)
Nov 02, 2009	19.43	19.99	19.21	19.55	142,036	+0.20(+1.03%)
Oct 30, 2009	20.08	20.52	19.04	19.35	244,097	-0.89(-4.40%)
Oct 29, 2009	19.57	20.33	19.57	20.24	139,526	+0.67(+3.42%)
Oct 28, 2009	20.36	20.55	19.50	19.57	219,988	-0.86(-4.21%)
Oct 27, 2009	20.73	20.74	20.39	20.43	94,702	-0.16(-0.78%)
Oct 26, 2009	21.49	21.80	20.50	20.59	203,827	-0.70(-3.29%)
Oct 23, 2009	21.09	21.50	20.96	21.29	198,649	+0.06(+0.28%)
Oct 22, 2009	21.08	21.31	20.92	21.23	116,598	+0.05(+0.24%)
Oct 21, 2009	21.44	21.62	21.18	21.18	186,847	-0.36(-1.67%)
Oct 20, 2009	21.32	21.82	21.22	21.54	284,215	-0.22(-1.01%)
Oct 19, 2009	21.00	21.94	20.94	21.76	172,543	+0.87(+4.16%)
Oct 16, 2009	21.00	21.00	20.75	20.89	106,388	-0.25(-1.18%)
Oct 15, 2009	20.80	21.18	20.56	21.14	86,733	+0.10(+0.48%)
Oct 14, 2009	20.95	21.04	20.61	21.04	176,672	+0.26(+1.25%)
Oct 13, 2009	20.80	20.80	20.40	20.78	107,799	-0.05(-0.24%)
Oct 12, 2009	20.81	21.00	20.60	20.83	121,963	+0.20(+0.97%)
Oct 09, 2009	20.20	20.66	20.10	20.63	75,865	+0.48(+2.38%)
Oct 08, 2009	20.10	20.36	20.09	20.15	134,656	+0.35(+1.77%)
Oct 07, 2009	19.43	19.96	19.43	19.80	141,636	+0.35(+1.80%)
Oct 06, 2009	19.21	19.70	19.08	19.45	101,623	+0.42(+2.21%)
Oct 05, 2009	18.75	19.07	18.46	19.03	157,334	+0.43(+2.31%)
Oct 02, 2009	18.63	19.00	18.28	18.60	114,186	-0.31(-1.64%)

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.