Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.08	21.56	21.56	21.56	125,629	-0.65(-2.91%)
Dec 30, 2009	22.21	22.52	21.97	22.20	119,039	-0.16(-0.73%)
Dec 29, 2009	21.70	22.56	21.51	22.37	140,136	+0.65(+2.97%)
Dec 28, 2009	21.51	21.72	21.41	21.72	77,047	+0.30(+1.41%)
Dec 24, 2009	21.77	21.89	21.37	21.42	21,691	-0.25(-1.15%)
Dec 23, 2009	21.53	21.86	21.42	21.67	101,278	+0.19(+0.88%)
Dec 22, 2009	21.47	21.75	21.32	21.48	58,357	+0.01(+0.04%)
Dec 21, 2009	21.31	21.85	21.13	21.47	120,606	+0.21(+0.97%)
Dec 18, 2009	21.31	22.14	21.08	21.26	580,658	+0.22(+1.02%)
Dec 17, 2009	20.25	21.31	19.72	21.05	291,785	+0.71(+3.47%)
Dec 16, 2009	20.33	20.43	20.13	20.34	197,060	+0.22(+1.07%)
Dec 15, 2009	20.14	20.50	19.91	20.13	229,734	+0.00(+0.00%)
Dec 14, 2009	19.63	20.30	19.46	20.13	434,762	+0.09(+0.47%)
Dec 11, 2009	20.58	20.67	19.96	20.03	260,304	-0.38(-1.86%)
Dec 10, 2009	20.72	20.90	20.25	20.41	117,491	-0.29(-1.41%)
Dec 09, 2009	20.75	20.92	20.45	20.70	189,703	-0.09(-0.41%)
Dec 08, 2009	20.87	21.08	20.55	20.79	333,772	-0.28(-1.31%)
Dec 07, 2009	21.27	21.28	20.98	21.07	116,937	-0.28(-1.29%)
Dec 04, 2009	20.77	21.40	20.62	21.34	171,085	+0.98(+4.82%)
Dec 03, 2009	20.36	20.82	20.32	20.36	132,472	+0.13(+0.64%)
Dec 02, 2009	20.03	20.64	19.96	20.23	120,483	+0.16(+0.77%)
Dec 01, 2009	19.59	20.15	19.59	20.08	158,510	+0.56(+2.87%)
Nov 30, 2009	19.37	19.58	18.79	19.52	206,233	+0.07(+0.35%)
Nov 27, 2009	19.21	19.70	19.21	19.45	70,597	-0.26(-1.31%)
Nov 25, 2009	20.00	20.06	19.65	19.71	124,823	-0.27(-1.34%)
Nov 24, 2009	20.61	20.61	19.91	19.97	195,402	-0.69(-3.34%)
Nov 23, 2009	20.43	21.21	20.40	20.66	205,127	+0.49(+2.43%)
Nov 20, 2009	19.83	20.37	19.83	20.17	127,722	+0.17(+0.86%)
Nov 19, 2009	20.40	20.40	19.70	20.00	144,791	-0.47(-2.27%)
Nov 18, 2009	20.58	20.79	20.27	20.46	140,473	-0.09(-0.42%)
Nov 17, 2009	20.21	20.62	20.00	20.55	123,448	+0.20(+0.97%)
Nov 16, 2009	19.61	20.36	19.61	20.35	219,961	+0.74(+3.78%)
Nov 13, 2009	19.24	19.66	18.93	19.61	178,939	+0.28(+1.47%)
Nov 12, 2009	19.55	20.01	19.26	19.33	224,616	-0.20(-1.01%)
Nov 11, 2009	18.74	19.59	18.22	19.52	308,716	+0.96(+5.15%)
Nov 10, 2009	18.75	18.87	18.38	18.57	117,150	-0.22(-1.19%)
Nov 09, 2009	18.78	18.95	18.53	18.79	190,807	+0.02(+0.09%)
Nov 06, 2009	17.59	18.95	17.50	18.78	123,685	-0.14(-0.73%)
Nov 05, 2009	18.47	19.01	18.44	18.91	155,187	+0.62(+3.39%)
Nov 04, 2009	18.59	18.66	18.21	18.29	191,679	-0.26(-1.39%)
Nov 03, 2009	17.94	18.63	17.94	18.55	180,929	+0.48(+2.67%)
Nov 02, 2009	18.15	18.57	17.65	18.07	389,242	-0.31(-1.69%)
Oct 30, 2009	18.79	19.08	18.10	18.38	271,403	-0.59(-3.09%)
Oct 29, 2009	19.12	19.19	18.83	18.97	315,836	+0.09(+0.46%)
Oct 28, 2009	19.44	19.63	18.83	18.88	233,817	-0.53(-2.75%)
Oct 27, 2009	20.24	20.46	19.28	19.41	431,301	-0.88(-4.33%)
Oct 26, 2009	20.70	21.46	20.18	20.29	310,155	-0.28(-1.38%)
Oct 23, 2009	20.74	22.03	20.41	20.58	404,722	-0.26(-1.24%)
Oct 22, 2009	20.15	21.32	19.38	20.83	913,010	-0.57(-2.66%)
Oct 21, 2009	21.82	22.24	21.35	21.40	368,408	-0.41(-1.89%)
Oct 20, 2009	21.42	22.28	21.39	21.82	251,687	-0.14(-0.63%)
Oct 19, 2009	21.83	22.15	21.76	21.95	145,244	+0.16(+0.75%)
Oct 16, 2009	21.86	22.04	21.55	21.79	185,785	-0.16(-0.75%)
Oct 15, 2009	22.11	22.64	21.95	21.95	302,970	-0.24(-1.09%)
Oct 14, 2009	21.32	22.39	21.32	22.19	265,361	+1.07(+5.06%)
Oct 13, 2009	21.34	21.48	21.05	21.13	97,662	-0.28(-1.29%)
Oct 12, 2009	21.52	21.91	21.22	21.40	179,381	+0.10(+0.48%)
Oct 09, 2009	20.82	21.47	20.51	21.30	243,823	+0.53(+2.57%)
Oct 08, 2009	20.18	21.03	20.14	20.77	254,049	+0.78(+3.92%)
Oct 07, 2009	19.59	20.64	19.45	19.98	423,771	+0.30(+1.53%)
Oct 06, 2009	19.89	20.64	19.43	19.68	310,182	-0.06(-0.31%)
Oct 05, 2009	19.40	19.85	18.99	19.74	296,593	+0.41(+2.14%)
Oct 02, 2009	19.40	19.59	19.18	19.33	214,039	-0.25(-1.28%)

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.