Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.73	24.53	24.53	24.53	508,605	-1.28(-4.96%)
Dec 30, 2009	26.56	26.63	25.22	25.81	376,724	-0.75(-2.83%)
Dec 29, 2009	26.56	27.00	26.50	26.56	116,394	+0.01(+0.03%)
Dec 28, 2009	27.26	27.34	26.34	26.56	355,130	-0.64(-2.35%)
Dec 24, 2009	26.92	27.51	26.77	27.20	87,540	+0.26(+0.96%)
Dec 23, 2009	26.58	27.28	26.42	26.94	366,523	+0.50(+1.90%)
Dec 22, 2009	26.38	26.71	26.01	26.44	256,074	+0.03(+0.13%)
Dec 21, 2009	26.07	26.52	25.29	26.40	289,050	+0.71(+2.76%)
Dec 18, 2009	25.13	25.92	24.35	25.69	944,047	+0.90(+3.63%)
Dec 17, 2009	24.21	24.88	23.89	24.79	364,008	+0.61(+2.50%)
Dec 16, 2009	24.00	24.81	23.97	24.19	623,702	+0.22(+0.90%)
Dec 15, 2009	24.06	24.26	23.55	23.97	527,074	-0.11(-0.47%)
Dec 14, 2009	24.28	24.40	23.93	24.08	527,051	+0.55(+2.32%)
Dec 11, 2009	23.64	24.30	23.07	23.54	271,900	+0.21(+0.89%)
Dec 10, 2009	23.17	23.48	22.97	23.33	242,427	+0.19(+0.82%)
Dec 09, 2009	23.21	23.38	22.74	23.14	312,767	-0.11(-0.48%)
Dec 08, 2009	23.18	23.38	22.74	23.25	470,256	-0.26(-1.10%)
Dec 07, 2009	23.61	23.96	23.19	23.51	329,033	-0.08(-0.33%)
Dec 04, 2009	22.86	24.12	22.84	23.59	434,251	+1.24(+5.54%)
Dec 03, 2009	23.49	23.80	22.31	22.35	604,616	-1.12(-4.79%)
Dec 02, 2009	22.85	24.34	22.79	23.48	605,372	+0.59(+2.57%)
Dec 01, 2009	22.11	23.31	21.55	22.89	655,242	+1.05(+4.79%)
Nov 30, 2009	22.41	22.41	20.72	21.84	858,095	-0.42(-1.90%)
Nov 27, 2009	21.93	22.76	21.78	22.26	229,008	-0.66(-2.87%)
Nov 25, 2009	22.70	23.03	22.47	22.92	333,294	+0.42(+1.88%)
Nov 24, 2009	23.48	23.48	22.29	22.50	509,649	-0.79(-3.38%)
Nov 23, 2009	23.45	23.95	23.12	23.29	449,224	+0.37(+1.62%)
Nov 20, 2009	23.13	24.10	22.55	22.91	377,394	-0.48(-2.07%)
Nov 19, 2009	23.87	23.87	23.17	23.40	405,298	-0.86(-3.53%)
Nov 18, 2009	24.86	24.89	24.13	24.25	452,029	-0.53(-2.13%)
Nov 17, 2009	24.70	24.87	24.09	24.78	729,002	-0.04(-0.17%)
Nov 16, 2009	23.02	25.10	23.02	24.83	1,050,819	+1.97(+8.63%)
Nov 13, 2009	22.77	23.33	22.23	22.85	742,381	+0.09(+0.38%)
Nov 12, 2009	23.48	24.25	22.65	22.77	830,160	-0.83(-3.52%)
Nov 11, 2009	23.77	24.40	23.27	23.60	774,663	+0.23(+0.96%)
Nov 10, 2009	23.85	24.19	22.84	23.37	858,139	-0.48(-2.03%)
Nov 09, 2009	23.42	24.06	23.35	23.86	621,339	+0.68(+2.95%)
Nov 06, 2009	21.10	23.30	21.10	23.17	971,383	+0.61(+2.72%)
Nov 05, 2009	22.11	23.05	21.41	22.56	813,247	+0.60(+2.72%)
Nov 04, 2009	22.84	22.87	21.84	21.96	1,145,654	-0.85(-3.72%)
Nov 03, 2009	21.55	22.94	21.16	22.81	1,076,876	+0.95(+4.35%)
Nov 02, 2009	22.15	22.70	20.94	21.86	1,002,003	-0.14(-0.63%)
Oct 30, 2009	23.16	23.22	21.81	22.00	1,227,727	-1.38(-5.92%)
Oct 29, 2009	24.01	24.31	23.11	23.38	942,712	-0.33(-1.39%)
Oct 28, 2009	25.01	25.06	23.63	23.71	1,643,565	-1.49(-5.91%)
Oct 27, 2009	27.67	28.20	24.61	25.20	1,765,257	-3.52(-12.26%)
Oct 26, 2009	28.51	29.61	28.04	28.72	806,977	+0.30(+1.07%)
Oct 23, 2009	28.65	28.96	28.17	28.42	751,461	-1.41(-4.73%)
Oct 22, 2009	28.94	30.07	28.53	29.83	782,234	+0.85(+2.93%)
Oct 21, 2009	29.52	30.55	28.85	28.98	1,230,759	-0.43(-1.47%)
Oct 20, 2009	29.26	29.80	29.19	29.41	638,988	-0.10(-0.32%)
Oct 19, 2009	28.80	30.05	28.41	29.51	638,335	+0.95(+3.33%)
Oct 16, 2009	28.41	28.94	27.63	28.56	662,572	-0.19(-0.66%)
Oct 15, 2009	27.96	28.97	27.46	28.75	771,043	+0.39(+1.37%)
Oct 14, 2009	28.02	28.62	26.67	28.36	1,865,985	+2.59(+10.04%)
Oct 13, 2009	25.51	25.95	25.00	25.77	326,351	+0.14(+0.54%)
Oct 12, 2009	25.91	26.08	25.25	25.63	345,375	+0.25(+0.99%)
Oct 09, 2009	25.08	25.46	24.80	25.38	454,652	+0.16(+0.65%)
Oct 08, 2009	24.44	25.34	24.07	25.21	899,657	+1.15(+4.78%)
Oct 07, 2009	22.55	24.16	22.55	24.06	1,030,221	+1.57(+6.96%)
Oct 06, 2009	22.59	22.93	22.07	22.50	405,120	+0.00(+0.00%)
Oct 05, 2009	21.53	22.90	21.53	22.50	550,486	+0.97(+4.50%)
Oct 02, 2009	21.44	22.02	21.28	21.53	367,516	-0.15(-0.68%)

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.