Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.23	22.90	22.90	22.90	262,700	-0.39(-1.67%)
Dec 30, 2009	23.54	23.59	23.22	23.29	158,717	-0.30(-1.27%)
Dec 29, 2009	23.95	24.01	23.52	23.59	98,282	-0.25(-1.07%)
Dec 28, 2009	24.16	24.24	23.73	23.85	274,568	-0.25(-1.02%)
Dec 24, 2009	23.67	24.11	23.62	24.09	134,169	+0.52(+2.22%)
Dec 23, 2009	23.42	23.79	23.34	23.57	367,533	+0.22(+0.93%)
Dec 22, 2009	23.15	23.38	22.99	23.35	299,832	+0.31(+1.36%)
Dec 21, 2009	22.90	23.19	22.90	23.04	236,073	+0.28(+1.25%)
Dec 18, 2009	22.90	23.02	22.71	22.75	798,728	-0.10(-0.43%)
Dec 17, 2009	22.81	23.05	22.69	22.85	436,264	-0.26(-1.13%)
Dec 16, 2009	23.05	23.19	22.99	23.11	364,536	+0.11(+0.49%)
Dec 15, 2009	22.71	23.10	22.51	23.00	517,046	+0.27(+1.18%)
Dec 14, 2009	22.69	22.78	22.57	22.73	379,443	+0.31(+1.37%)
Dec 11, 2009	22.05	22.69	21.98	22.43	525,645	+0.58(+2.67%)
Dec 10, 2009	21.89	22.31	21.70	21.84	466,144	+0.04(+0.21%)
Dec 09, 2009	21.80	21.89	21.34	21.80	320,434	-0.03(-0.14%)
Dec 08, 2009	21.76	22.21	21.42	21.83	442,840	-0.07(-0.34%)
Dec 07, 2009	21.40	22.15	21.40	21.90	336,284	+0.22(+1.04%)
Dec 04, 2009	21.14	21.74	21.14	21.68	522,057	+0.64(+3.02%)
Dec 03, 2009	21.38	21.59	20.97	21.04	227,709	-0.28(-1.33%)
Dec 02, 2009	21.10	21.52	21.10	21.33	327,200	+0.13(+0.64%)
Dec 01, 2009	21.01	21.32	20.90	21.19	580,393	+0.28(+1.36%)
Nov 30, 2009	20.95	20.95	20.45	20.91	450,332	-0.14(-0.68%)
Nov 27, 2009	20.81	21.37	20.79	21.05	122,624	-0.61(-2.80%)
Nov 25, 2009	21.62	21.76	21.35	21.65	190,882	-0.02(-0.07%)
Nov 24, 2009	21.55	21.84	21.18	21.67	373,883	+0.19(+0.87%)
Nov 23, 2009	21.34	21.88	21.34	21.48	359,748	+0.22(+1.02%)
Nov 20, 2009	21.30	21.45	20.95	21.27	348,494	-0.28(-1.28%)
Nov 19, 2009	21.92	22.12	21.28	21.54	359,647	-0.53(-2.41%)
Nov 18, 2009	22.44	22.44	22.02	22.07	215,303	-0.33(-1.47%)
Nov 17, 2009	22.17	22.45	21.97	22.40	301,958	+0.19(+0.84%)
Nov 16, 2009	21.83	22.38	21.83	22.22	561,180	+0.51(+2.34%)
Nov 13, 2009	21.59	21.79	21.34	21.71	466,280	+0.15(+0.69%)
Nov 12, 2009	22.10	22.10	21.46	21.56	580,942	-0.58(-2.63%)
Nov 11, 2009	22.55	22.55	21.99	22.14	326,026	-0.23(-1.04%)
Nov 10, 2009	22.25	22.59	22.19	22.37	416,612	+0.06(+0.27%)
Nov 09, 2009	21.98	22.34	21.87	22.31	488,197	+0.49(+2.23%)
Nov 06, 2009	21.95	22.25	21.69	21.83	371,755	-0.28(-1.29%)
Nov 05, 2009	21.26	22.19	21.21	22.11	512,513	+0.89(+4.19%)
Nov 04, 2009	21.30	21.80	21.14	21.22	608,094	+0.20(+0.96%)
Nov 03, 2009	20.83	21.05	20.59	21.02	958,129	+0.11(+0.54%)
Nov 02, 2009	20.98	21.29	20.63	20.91	635,157	+0.07(+0.36%)
Oct 30, 2009	21.84	21.91	20.82	20.83	693,422	-1.00(-4.59%)
Oct 29, 2009	22.47	22.47	21.63	21.83	925,327	-0.44(-1.98%)
Oct 28, 2009	23.11	23.45	22.25	22.28	959,574	-0.61(-2.65%)
Oct 27, 2009	20.68	23.25	20.63	22.88	2,098,549	+3.07(+15.52%)
Oct 26, 2009	20.37	20.87	19.72	19.81	398,879	-0.53(-2.61%)
Oct 23, 2009	20.38	20.41	20.20	20.34	265,746	-0.28(-1.38%)
Oct 22, 2009	20.13	20.71	19.93	20.62	332,076	+0.49(+2.45%)
Oct 21, 2009	20.26	20.63	20.08	20.13	658,603	-0.11(-0.55%)
Oct 20, 2009	20.02	20.31	19.96	20.24	608,818	-0.37(-1.81%)
Oct 19, 2009	20.26	20.80	20.24	20.61	776,294	+0.26(+1.29%)
Oct 16, 2009	20.44	20.50	20.20	20.35	257,806	-0.26(-1.27%)
Oct 15, 2009	20.52	20.71	20.42	20.61	363,937	-0.06(-0.29%)
Oct 14, 2009	20.39	20.79	20.27	20.67	268,028	+0.60(+2.98%)
Oct 13, 2009	20.40	20.43	19.92	20.08	255,598	-0.32(-1.58%)
Oct 12, 2009	20.49	20.60	20.17	20.40	213,643	+0.23(+1.15%)
Oct 09, 2009	20.07	20.21	19.83	20.17	227,593	+0.04(+0.19%)
Oct 08, 2009	19.64	20.20	19.64	20.13	429,772	+0.62(+3.18%)
Oct 07, 2009	19.55	19.75	19.47	19.51	327,889	-0.13(-0.65%)
Oct 06, 2009	18.96	19.75	18.95	19.64	407,544	+0.79(+4.21%)
Oct 05, 2009	18.58	19.04	18.48	18.84	376,197	+0.38(+2.07%)
Oct 02, 2009	18.62	18.68	18.27	18.46	340,008	-0.40(-2.10%)

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.