Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.66	21.45	21.45	21.45	369,814	-0.11(-0.53%)
Dec 30, 2009	21.48	21.59	21.41	21.56	192,885	-0.06(-0.27%)
Dec 29, 2009	21.78	21.83	21.60	21.62	173,684	-0.06(-0.26%)
Dec 28, 2009	21.76	21.78	21.63	21.68	278,458	+0.05(+0.25%)
Dec 24, 2009	21.45	21.63	21.45	21.62	112,256	+0.13(+0.62%)
Dec 23, 2009	21.35	21.68	21.33	21.49	193,316	+0.22(+1.05%)
Dec 22, 2009	21.07	21.36	21.07	21.27	258,938	+0.17(+0.80%)
Dec 21, 2009	21.03	21.32	21.03	21.10	248,101	+0.21(+1.00%)
Dec 18, 2009	21.01	21.12	20.78	20.89	381,247	-0.04(-0.17%)
Dec 17, 2009	21.09	21.09	20.87	20.93	154,844	-0.35(-1.65%)
Dec 16, 2009	21.09	21.41	21.09	21.28	410,226	+0.22(+1.06%)
Dec 15, 2009	21.01	21.19	20.97	21.05	278,410	-0.07(-0.33%)
Dec 14, 2009	21.11	21.17	21.08	21.12	334,377	+0.16(+0.77%)
Dec 11, 2009	20.94	21.07	20.84	20.96	263,514	+0.04(+0.17%)
Dec 10, 2009	21.04	21.04	20.82	20.93	264,891	+0.05(+0.26%)
Dec 09, 2009	20.88	20.94	20.55	20.87	360,353	+0.04(+0.17%)
Dec 08, 2009	21.16	21.16	20.66	20.84	444,273	-0.44(-2.07%)
Dec 07, 2009	21.29	21.48	21.18	21.28	183,785	-0.07(-0.31%)
Dec 04, 2009	21.81	21.88	21.18	21.34	366,165	-0.10(-0.47%)
Dec 03, 2009	21.74	21.80	21.42	21.44	291,350	-0.27(-1.23%)
Dec 02, 2009	21.85	21.91	21.64	21.71	206,952	-0.12(-0.54%)
Dec 01, 2009	21.70	21.91	21.64	21.83	284,618	+0.43(+2.00%)
Nov 30, 2009	21.33	21.56	21.21	21.40	175,596	-0.01(-0.06%)
Nov 27, 2009	21.15	21.54	21.08	21.41	203,887	-0.62(-2.80%)
Nov 25, 2009	21.87	22.04	21.69	22.03	763,205	+0.23(+1.06%)
Nov 24, 2009	21.76	21.83	21.46	21.80	170,815	+0.12(+0.55%)
Nov 23, 2009	21.82	21.97	21.63	21.68	414,762	+0.30(+1.39%)
Nov 20, 2009	21.44	21.44	21.20	21.38	339,372	-0.23(-1.07%)
Nov 19, 2009	21.78	21.85	21.41	21.61	434,824	-0.24(-1.11%)
Nov 18, 2009	22.05	22.12	21.80	21.86	1,803,248	-0.15(-0.67%)
Nov 17, 2009	21.97	22.06	21.83	22.01	717,974	-0.10(-0.43%)
Nov 16, 2009	21.80	22.22	21.80	22.10	223,200	+0.55(+2.56%)
Nov 13, 2009	21.41	21.72	21.29	21.55	168,316	+0.15(+0.69%)
Nov 12, 2009	21.68	21.80	21.26	21.40	285,465	-0.40(-1.83%)
Nov 11, 2009	21.92	22.20	21.66	21.80	432,871	-0.08(-0.35%)
Nov 10, 2009	21.84	21.94	21.67	21.88	274,128	-0.02(-0.11%)
Nov 09, 2009	21.69	21.91	21.67	21.90	277,260	+0.54(+2.53%)
Nov 06, 2009	21.17	21.46	21.07	21.36	229,166	+0.04(+0.20%)
Nov 05, 2009	21.18	21.43	21.09	21.32	355,118	+0.27(+1.27%)
Nov 04, 2009	21.14	21.34	20.97	21.05	460,835	+0.14(+0.68%)
Nov 03, 2009	20.58	21.00	20.42	20.91	317,207	+0.12(+0.60%)
Nov 02, 2009	20.77	21.10	20.43	20.78	300,889	+0.13(+0.63%)
Oct 30, 2009	21.37	21.41	20.41	20.65	405,088	-0.74(-3.44%)
Oct 29, 2009	21.03	21.45	20.80	21.39	359,312	+0.53(+2.53%)
Oct 28, 2009	21.40	21.44	20.82	20.86	1,004,382	-0.67(-3.09%)
Oct 27, 2009	21.54	21.88	21.44	21.53	354,503	+0.05(+0.22%)
Oct 26, 2009	21.89	22.23	21.38	21.48	307,753	-0.34(-1.55%)
Oct 23, 2009	21.89	21.93	21.70	21.82	499,246	-0.34(-1.55%)
Oct 22, 2009	21.96	22.16	21.60	22.16	557,742	+0.19(+0.86%)
Oct 21, 2009	21.97	22.45	21.95	21.97	1,594,617	-0.11(-0.48%)
Oct 20, 2009	21.91	22.09	21.91	22.08	2,246,577	-0.21(-0.93%)
Oct 19, 2009	22.08	22.37	21.97	22.29	386,092	+0.27(+1.24%)
Oct 16, 2009	21.86	22.07	21.74	22.01	822,892	+0.02(+0.08%)
Oct 15, 2009	21.61	22.06	21.43	22.00	455,573	+0.33(+1.54%)
Oct 14, 2009	21.58	21.73	21.39	21.66	464,640	+0.46(+2.18%)
Oct 13, 2009	21.23	21.25	20.92	21.20	280,195	+0.03(+0.14%)
Oct 12, 2009	21.16	21.25	21.05	21.17	233,344	+0.30(+1.42%)
Oct 09, 2009	20.69	20.94	20.69	20.87	1,024,873	-0.02(-0.11%)
Oct 08, 2009	20.58	20.95	20.53	20.90	314,667	+0.43(+2.09%)
Oct 07, 2009	20.36	20.47	20.21	20.47	216,147	+0.08(+0.41%)
Oct 06, 2009	20.12	20.52	20.12	20.39	221,709	+0.49(+2.45%)
Oct 05, 2009	19.55	19.99	19.50	19.90	117,871	+0.32(+1.64%)
Oct 02, 2009	19.47	19.70	19.25	19.58	167,406	-0.11(-0.57%)

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.