Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.71	21.44	21.44	21.44	34,800	-0.27(-1.24%)
Dec 30, 2009	21.82	22.05	21.42	21.71	33,048	-0.28(-1.27%)
Dec 29, 2009	21.87	22.13	21.76	21.99	59,042	+0.06(+0.27%)
Dec 28, 2009	21.77	21.95	21.59	21.93	32,920	+0.18(+0.83%)
Dec 24, 2009	21.69	21.82	21.46	21.75	16,261	+0.08(+0.37%)
Dec 23, 2009	21.26	21.86	21.01	21.67	53,693	+0.53(+2.51%)
Dec 22, 2009	21.07	21.26	20.85	21.14	92,483	+0.05(+0.24%)
Dec 21, 2009	21.06	21.56	21.00	21.09	58,795	+0.09(+0.43%)
Dec 18, 2009	21.00	21.19	20.77	21.00	212,628	-0.23(-1.08%)
Dec 17, 2009	21.47	21.83	21.16	21.23	35,387	-0.33(-1.53%)
Dec 16, 2009	21.78	22.00	21.47	21.56	31,419	-0.03(-0.14%)
Dec 15, 2009	21.27	22.13	21.27	21.59	70,258	+0.20(+0.94%)
Dec 14, 2009	21.14	21.39	20.96	21.39	24,877	+0.24(+1.13%)
Dec 11, 2009	21.13	21.19	20.78	21.15	28,985	+0.14(+0.67%)
Dec 10, 2009	21.31	21.45	20.76	21.01	54,862	-0.26(-1.22%)
Dec 09, 2009	21.33	21.33	20.92	21.27	71,422	+0.01(+0.05%)
Dec 08, 2009	21.04	21.34	20.83	21.26	149,896	+0.14(+0.66%)
Dec 07, 2009	21.00	21.27	20.63	21.12	119,160	+0.12(+0.57%)
Dec 04, 2009	20.92	21.15	20.52	21.00	111,297	+0.28(+1.35%)
Dec 03, 2009	20.87	21.10	20.71	20.72	155,298	-0.14(-0.67%)
Dec 02, 2009	19.98	21.06	19.92	20.86	87,915	+0.88(+4.40%)
Dec 01, 2009	19.73	20.11	19.58	19.98	56,218	+0.47(+2.41%)
Nov 30, 2009	19.07	19.56	18.60	19.51	97,157	+0.36(+1.88%)
Nov 27, 2009	18.85	19.85	18.85	19.15	40,758	-0.41(-2.10%)
Nov 25, 2009	19.31	20.00	19.31	19.56	90,846	+0.40(+2.09%)
Nov 24, 2009	19.13	19.23	18.84	19.16	41,731	-0.05(-0.26%)
Nov 23, 2009	18.74	19.25	18.74	19.21	40,367	+0.78(+4.23%)
Nov 20, 2009	18.45	18.75	18.21	18.43	44,611	-0.21(-1.13%)
Nov 19, 2009	18.77	18.77	18.28	18.64	79,916	-0.34(-1.79%)
Nov 18, 2009	19.18	19.18	18.37	18.98	62,673	-0.14(-0.73%)
Nov 17, 2009	18.42	19.21	18.20	19.12	66,580	+0.67(+3.63%)
Nov 16, 2009	16.58	18.47	16.58	18.45	278,151	+2.06(+12.57%)
Nov 13, 2009	16.36	17.12	16.08	16.39	37,530	+0.14(+0.86%)
Nov 12, 2009	16.74	17.31	16.05	16.25	47,587	-0.79(-4.64%)
Nov 11, 2009	17.16	17.43	16.79	17.04	30,633	+0.03(+0.18%)
Nov 10, 2009	17.20	17.39	16.84	17.01	24,544	-0.34(-1.96%)
Nov 09, 2009	17.06	17.38	16.78	17.35	66,870	+0.41(+2.42%)
Nov 06, 2009	16.88	16.98	16.32	16.94	41,305	-0.05(-0.29%)
Nov 05, 2009	15.39	17.02	15.39	16.99	59,384	+1.82(+12.00%)
Nov 04, 2009	15.36	15.73	14.96	15.17	65,841	-0.15(-0.98%)
Nov 03, 2009	14.99	15.66	14.99	15.32	35,285	+0.26(+1.73%)
Nov 02, 2009	15.51	15.65	14.68	15.06	65,501	-0.40(-2.59%)
Oct 30, 2009	16.01	16.18	15.25	15.46	67,453	-0.64(-3.98%)
Oct 29, 2009	16.52	16.52	16.00	16.10	59,790	-0.30(-1.83%)
Oct 28, 2009	16.99	17.22	16.27	16.40	43,403	-0.67(-3.93%)
Oct 27, 2009	17.30	17.48	17.07	17.07	25,170	-0.22(-1.27%)
Oct 26, 2009	17.19	17.79	17.09	17.29	31,078	+0.10(+0.58%)
Oct 23, 2009	17.47	17.78	17.11	17.19	54,254	-0.18(-1.04%)
Oct 22, 2009	17.25	17.45	16.95	17.37	18,787	+0.11(+0.64%)
Oct 21, 2009	17.19	17.86	17.11	17.26	57,526	+0.04(+0.23%)
Oct 20, 2009	17.15	17.47	17.00	17.22	30,907	-0.26(-1.49%)
Oct 19, 2009	17.54	17.55	17.32	17.48	21,479	+0.05(+0.29%)
Oct 16, 2009	17.35	17.65	17.05	17.43	59,453	-0.07(-0.40%)
Oct 15, 2009	17.58	17.79	17.30	17.50	33,045	-0.15(-0.85%)
Oct 14, 2009	17.39	17.85	17.39	17.65	43,427	+0.42(+2.44%)
Oct 13, 2009	17.45	17.49	17.09	17.23	31,478	-0.19(-1.09%)
Oct 12, 2009	17.90	18.00	17.42	17.42	28,560	-0.42(-2.35%)
Oct 09, 2009	17.74	17.98	17.53	17.84	62,595	+0.21(+1.19%)
Oct 08, 2009	17.58	17.79	17.54	17.63	68,911	+0.12(+0.69%)
Oct 07, 2009	17.39	17.51	17.10	17.51	18,522	+0.10(+0.57%)
Oct 06, 2009	17.50	17.57	17.09	17.41	53,994	+0.00(+0.00%)
Oct 05, 2009	17.04	17.43	17.04	17.41	84,500	+0.40(+2.35%)
Oct 02, 2009	16.92	17.13	16.86	17.01	113,667	+0.08(+0.47%)

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.