Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.87	19.96	19.96	19.96	13,900	-0.08(-0.40%)
Dec 30, 2009	20.06	20.10	20.00	20.04	16,340	+0.08(+0.40%)
Dec 29, 2009	19.83	19.96	19.83	19.96	27,634	+0.18(+0.91%)
Dec 28, 2009	19.73	19.87	19.71	19.78	40,767	-0.01(-0.05%)
Dec 24, 2009	19.90	19.90	19.79	19.79	18,556	-0.32(-1.59%)
Dec 23, 2009	20.06	20.11	19.96	20.11	69,091	-0.07(-0.35%)
Dec 22, 2009	20.08	20.29	20.04	20.18	60,437	+0.14(+0.70%)
Dec 21, 2009	19.66	20.06	19.66	20.04	92,803	+0.31(+1.57%)
Dec 18, 2009	19.89	19.91	19.65	19.73	35,323	-0.25(-1.25%)
Dec 17, 2009	19.62	19.99	19.60	19.98	68,623	+0.68(+3.52%)
Dec 16, 2009	19.43	19.44	19.25	19.30	40,080	-0.22(-1.13%)
Dec 15, 2009	19.55	19.64	19.48	19.52	23,140	+0.01(+0.05%)
Dec 14, 2009	19.54	19.56	19.47	19.51	46,047	-0.15(-0.76%)
Dec 11, 2009	19.44	19.72	19.43	19.66	44,164	+0.25(+1.29%)
Dec 10, 2009	19.43	19.54	19.41	19.41	150,795	-0.01(-0.05%)
Dec 09, 2009	19.32	19.66	19.17	19.42	99,107	-0.01(-0.05%)
Dec 08, 2009	19.12	19.51	19.08	19.43	91,121	+0.36(+1.89%)
Dec 07, 2009	19.28	19.34	18.90	19.07	136,507	+0.10(+0.53%)
Dec 04, 2009	18.42	19.15	18.40	18.97	210,481	+0.81(+4.46%)
Dec 03, 2009	18.18	18.25	18.02	18.16	87,503	+0.05(+0.30%)
Dec 02, 2009	18.16	18.22	18.09	18.11	77,213	-0.29(-1.60%)
Dec 01, 2009	18.40	18.47	18.30	18.40	70,306	-0.26(-1.39%)
Nov 30, 2009	18.93	18.95	18.64	18.66	53,375	-0.12(-0.64%)
Nov 27, 2009	19.22	19.22	18.63	18.78	67,765	+0.31(+1.68%)
Nov 25, 2009	18.67	18.70	18.44	18.47	68,848	-0.41(-2.17%)
Nov 24, 2009	18.88	19.00	18.86	18.88	41,105	-0.09(-0.47%)
Nov 23, 2009	18.89	19.02	18.77	18.97	106,456	-0.27(-1.40%)
Nov 20, 2009	19.47	19.52	19.24	19.24	23,543	-0.12(-0.62%)
Nov 19, 2009	19.48	19.70	19.36	19.36	19,405	-0.02(-0.10%)
Nov 18, 2009	19.30	19.46	19.23	19.38	59,413	-0.05(-0.26%)
Nov 17, 2009	19.64	19.66	19.43	19.43	12,990	-0.08(-0.41%)
Nov 16, 2009	19.73	19.73	19.41	19.51	36,095	-0.40(-2.01%)
Nov 13, 2009	20.17	20.17	19.90	19.91	27,044	-0.32(-1.58%)
Nov 12, 2009	20.02	20.25	19.98	20.23	43,400	+0.28(+1.40%)
Nov 11, 2009	19.94	20.04	19.93	19.95	53,071	-0.25(-1.24%)
Nov 10, 2009	20.20	20.32	20.18	20.20	11,262	-0.01(-0.05%)
Nov 09, 2009	20.11	20.28	20.09	20.21	36,414	-0.17(-0.83%)
Nov 06, 2009	20.37	20.44	20.29	20.38	26,259	-0.11(-0.54%)
Nov 05, 2009	20.54	20.57	20.49	20.49	16,777	+0.01(+0.05%)
Nov 04, 2009	20.48	20.59	20.37	20.48	37,933	-0.14(-0.68%)
Nov 03, 2009	21.18	21.18	20.59	20.62	48,299	-0.58(-2.74%)
Nov 02, 2009	21.21	21.27	21.08	21.20	14,768	-0.24(-1.12%)
Oct 30, 2009	21.49	21.66	21.38	21.44	25,130	+0.03(+0.14%)
Oct 29, 2009	21.64	21.64	21.38	21.41	32,755	-0.43(-1.97%)
Oct 28, 2009	21.67	21.85	21.63	21.84	20,182	+0.25(+1.16%)
Oct 27, 2009	21.58	21.72	21.54	21.59	15,225	+0.03(+0.14%)
Oct 26, 2009	21.20	21.60	21.11	21.56	24,796	+0.33(+1.55%)
Oct 23, 2009	21.22	21.23	21.22	21.23	11,250	+0.11(+0.52%)
Oct 22, 2009	21.19	21.21	21.09	21.12	3,464	-0.02(-0.09%)
Oct 21, 2009	21.24	21.24	21.02	21.14	7,478	-0.01(-0.05%)
Oct 20, 2009	21.15	21.15	21.15	21.15	3,533	+0.13(+0.62%)
Oct 19, 2009	21.29	21.29	21.02	21.02	9,481	-0.23(-1.08%)
Oct 16, 2009	21.40	21.40	21.21	21.25	7,741	-0.10(-0.47%)
Oct 15, 2009	21.23	21.35	21.08	21.35	43,090	+0.28(+1.33%)
Oct 14, 2009	21.00	21.10	20.96	21.07	22,122	+0.02(+0.10%)
Oct 13, 2009	21.16	21.16	20.99	21.05	18,992	-0.15(-0.71%)
Oct 12, 2009	21.15	21.25	21.14	21.20	9,145	-0.15(-0.70%)
Oct 09, 2009	21.33	21.44	21.31	21.35	13,183	+0.18(+0.85%)
Oct 08, 2009	21.38	21.45	21.06	21.17	27,595	-0.30(-1.40%)
Oct 07, 2009	21.49	21.56	21.42	21.47	25,770	-0.02(-0.08%)
Oct 06, 2009	21.67	21.70	21.43	21.49	69,421	-0.54(-2.46%)
Oct 05, 2009	22.34	22.35	22.03	22.03	9,890	-0.35(-1.56%)
Oct 02, 2009	22.50	22.50	22.32	22.38	34,909	-0.09(-0.40%)

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.