Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.76	20.63	20.63	20.63	146,627	+0.32(+1.58%)
Dec 30, 2009	20.69	20.69	19.77	20.31	30,500	-0.28(-1.34%)
Dec 29, 2009	21.56	21.56	20.47	20.58	2,769	-0.97(-4.52%)
Dec 28, 2009	21.49	21.71	21.41	21.56	6,246	+0.18(+0.85%)
Dec 24, 2009	21.71	22.48	21.00	21.38	12,218	-0.29(-1.34%)
Dec 23, 2009	21.23	22.22	21.23	21.67	5,066	+0.47(+2.20%)
Dec 22, 2009	21.63	21.71	21.14	21.20	4,704	-0.60(-2.74%)
Dec 21, 2009	21.70	21.85	21.70	21.80	774	-0.23(-1.06%)
Dec 18, 2009	22.22	22.22	21.94	22.03	6,537	-0.03(-0.12%)
Dec 17, 2009	22.22	22.22	21.98	22.06	2,230	+0.01(+0.05%)
Dec 16, 2009	22.47	22.47	21.61	22.05	4,019	+0.22(+1.00%)
Dec 15, 2009	21.68	22.02	21.19	21.83	3,201	-0.16(-0.73%)
Dec 14, 2009	22.22	22.22	21.99	21.99	8,580	+0.00(+0.00%)
Dec 11, 2009	21.84	21.99	21.52	21.99	2,280	+0.00(+0.00%)
Dec 10, 2009	21.99	21.99	21.99	21.99	274	+0.05(+0.23%)
Dec 09, 2009	21.95	21.95	21.92	21.94	961	-0.09(-0.40%)
Dec 08, 2009	22.07	22.07	21.78	22.03	2,697	+0.12(+0.57%)
Dec 07, 2009	22.22	22.22	21.84	21.90	2,814	+0.34(+1.55%)
Dec 04, 2009	22.67	22.67	20.57	21.57	11,065	-0.26(-1.20%)
Dec 03, 2009	21.85	21.85	21.65	21.83	8,244	+0.19(+0.88%)
Dec 02, 2009	21.56	21.64	21.56	21.64	1,081	-0.16(-0.72%)
Dec 01, 2009	21.64	21.81	21.64	21.80	3,521	+0.41(+1.93%)
Nov 30, 2009	21.49	21.53	20.97	21.39	9,239	-0.06(-0.27%)
Nov 27, 2009	21.44	21.44	21.44	21.44	1,372	-0.20(-0.91%)
Nov 25, 2009	21.52	21.64	21.52	21.64	1,625	+0.10(+0.45%)
Nov 24, 2009	21.33	21.55	21.32	21.54	3,175	-0.01(-0.04%)
Nov 23, 2009	21.33	21.72	21.33	21.55	4,928	+0.28(+1.34%)
Nov 20, 2009	21.41	21.41	21.27	21.27	2,206	-0.09(-0.44%)
Nov 19, 2009	21.85	21.85	21.36	21.36	1,076	-0.09(-0.41%)
Nov 18, 2009	21.50	21.53	21.45	21.45	713	-0.24(-1.11%)
Nov 17, 2009	21.58	21.69	21.56	21.69	1,922	+0.26(+1.23%)
Nov 16, 2009	21.57	21.60	21.43	21.43	9,556	+0.07(+0.33%)
Nov 13, 2009	21.18	21.44	21.36	21.36	1,372	+0.18(+0.84%)
Nov 12, 2009	20.98	21.27	20.13	21.18	1,849	+0.05(+0.26%)
Nov 11, 2009	21.26	21.49	21.12	21.12	2,927	-0.35(-1.62%)
Nov 10, 2009	21.42	21.49	21.42	21.47	1,747	+0.37(+1.77%)
Nov 09, 2009	21.50	21.50	21.04	21.10	8,118	+0.23(+1.10%)
Nov 06, 2009	20.76	20.90	20.76	20.87	3,020	+0.02(+0.11%)
Nov 05, 2009	20.93	20.98	20.41	20.85	17,479	+0.10(+0.49%)
Nov 04, 2009	19.75	20.74	19.75	20.74	37,225	+0.93(+4.71%)
Nov 03, 2009	19.35	19.91	19.35	19.81	2,542	-0.16(-0.80%)
Nov 02, 2009	20.33	20.43	19.97	19.97	3,949	-0.37(-1.83%)
Oct 30, 2009	20.76	20.76	20.32	20.34	5,379	-0.32(-1.55%)
Oct 29, 2009	19.05	20.66	19.05	20.66	8,707	+0.86(+4.34%)
Oct 28, 2009	20.61	20.61	19.66	19.80	14,250	-0.95(-4.60%)
Oct 27, 2009	21.25	21.60	20.62	20.76	18,024	-1.08(-4.94%)
Oct 26, 2009	20.86	22.01	20.86	21.84	5,830	+0.06(+0.27%)
Oct 23, 2009	21.69	21.78	21.51	21.78	27,165	-0.13(-0.60%)
Oct 22, 2009	21.52	22.14	21.47	21.91	17,839	-0.31(-1.37%)
Oct 21, 2009	22.45	23.35	21.22	22.22	11,264	-0.08(-0.36%)
Oct 20, 2009	22.43	22.43	22.30	22.30	92,973	-0.90(-3.89%)
Oct 19, 2009	22.47	23.33	22.43	23.20	26,336	+0.73(+3.24%)
Oct 16, 2009	21.87	22.47	21.65	22.47	14,296	+0.15(+0.65%)
Oct 15, 2009	22.46	22.54	21.82	22.32	25,640	-0.58(-2.54%)
Oct 14, 2009	23.28	23.29	22.91	22.91	2,905	-0.17(-0.73%)
Oct 13, 2009	23.21	23.22	22.92	23.07	14,226	-0.21(-0.91%)
Oct 12, 2009	23.42	23.45	23.19	23.29	22,631	+0.25(+1.11%)
Oct 09, 2009	23.24	23.24	22.98	23.03	8,675	-0.16(-0.69%)
Oct 08, 2009	23.60	23.60	22.87	23.19	21,877	+0.41(+1.78%)
Oct 07, 2009	23.32	23.32	22.59	22.79	6,791	+0.18(+0.81%)
Oct 06, 2009	22.50	22.87	22.34	22.60	14,949	+0.32(+1.42%)
Oct 05, 2009	22.24	22.32	22.03	22.29	17,169	+0.28(+1.26%)
Oct 02, 2009	21.69	22.03	21.49	22.01	10,359	+0.29(+1.34%)

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.