Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	29.87	29.87	29.87	29.87	200	-0.29(-0.96%)
Dec 29, 2009	30.16	30.16	30.16	30.16	0	-0.35(-1.15%)
Dec 28, 2009	31.76	31.76	30.48	30.51	2,040	+0.02(+0.07%)
Dec 24, 2009	29.82	30.50	28.14	30.49	3,660	+0.99(+3.36%)
Dec 22, 2009	29.50	29.50	29.50	29.50	0	-0.55(-1.83%)
Dec 21, 2009	30.00	30.20	30.00	30.05	800	-0.71(-2.31%)
Dec 18, 2009	30.54	30.76	30.54	30.76	950	+0.55(+1.82%)
Dec 17, 2009	30.28	30.28	30.21	30.21	410	-0.66(-2.14%)
Dec 16, 2009	30.66	30.87	30.66	30.87	530	+0.47(+1.55%)
Dec 15, 2009	30.45	30.45	30.40	30.40	2,800	-0.20(-0.65%)
Dec 14, 2009	30.64	30.64	30.60	30.60	10,100	-0.05(-0.16%)
Dec 11, 2009	30.55	30.65	30.55	30.65	200	-0.21(-0.68%)
Dec 10, 2009	30.68	30.86	30.00	30.86	551	-0.43(-1.37%)
Dec 07, 2009	31.29	31.29	31.29	31.29	0	-0.37(-1.17%)
Dec 04, 2009	32.85	32.85	30.25	31.66	3,011	-1.76(-5.27%)
Dec 03, 2009	33.34	33.63	33.12	33.42	3,715	-0.03(-0.09%)
Dec 02, 2009	34.01	34.01	33.16	33.45	1,009	+0.46(+1.39%)
Dec 01, 2009	33.02	33.02	32.99	32.99	400	+0.59(+1.82%)
Nov 30, 2009	32.08	32.40	31.98	32.40	2,289	+0.42(+1.31%)
Nov 27, 2009	31.89	32.59	31.89	31.98	792	-0.70(-2.14%)
Nov 25, 2009	32.53	32.80	32.34	32.68	2,805	+0.44(+1.36%)
Nov 24, 2009	32.19	32.24	32.19	32.24	2,145	+0.05(+0.16%)
Nov 23, 2009	31.82	33.60	31.82	32.19	28,885	+0.73(+2.32%)
Nov 20, 2009	31.49	31.74	31.45	31.46	2,145	-0.16(-0.51%)
Nov 19, 2009	31.39	31.63	31.18	31.62	1,947	+0.09(+0.27%)
Nov 18, 2009	31.36	31.57	31.02	31.54	1,066	+0.20(+0.62%)
Nov 17, 2009	31.13	32.00	31.13	31.34	5,358	+0.19(+0.61%)
Nov 16, 2009	31.07	31.15	31.07	31.15	1,000	+0.60(+1.96%)
Nov 13, 2009	31.29	31.29	30.53	30.55	1,400	+0.15(+0.51%)
Nov 12, 2009	30.59	30.59	30.35	30.40	700	-0.10(-0.34%)
Nov 11, 2009	30.49	30.54	30.49	30.50	440	+0.13(+0.43%)
Nov 10, 2009	30.37	30.37	30.37	30.37	100	+0.07(+0.23%)
Nov 09, 2009	30.26	30.41	30.26	30.30	1,317	+0.20(+0.66%)
Nov 06, 2009	29.99	30.28	29.99	30.10	1,200	+0.11(+0.37%)
Nov 04, 2009	29.99	29.99	29.99	29.99	0	+0.19(+0.64%)
Nov 03, 2009	29.07	31.40	29.07	29.80	3,900	+0.79(+2.72%)
Nov 02, 2009	30.99	30.99	28.84	29.01	830	+0.43(+1.52%)
Oct 30, 2009	28.42	28.58	28.35	28.58	527	-0.00(-0.01%)
Oct 29, 2009	28.58	28.58	28.58	28.58	300	+0.31(+1.10%)
Oct 28, 2009	28.38	28.38	28.27	28.27	700	-0.08(-0.28%)
Oct 27, 2009	28.65	28.65	28.35	28.35	700	-0.61(-2.11%)
Oct 26, 2009	28.96	28.96	28.96	28.96	100	-0.04(-0.14%)
Oct 23, 2009	29.00	29.00	29.00	29.00	1,529	+0.04(+0.14%)
Oct 22, 2009	28.87	28.96	28.84	28.96	1,077	-0.19(-0.65%)
Oct 21, 2009	28.98	29.16	28.98	29.15	800	+0.34(+1.18%)
Oct 20, 2009	29.07	29.18	28.81	28.81	760	-0.25(-0.86%)
Oct 19, 2009	28.75	29.86	28.75	29.06	1,400	+0.33(+1.15%)
Oct 16, 2009	28.95	28.95	28.73	28.73	2,900	-0.16(-0.55%)
Oct 15, 2009	28.97	28.97	28.86	28.89	1,092	-0.25(-0.86%)
Oct 13, 2009	29.10	29.14	29.14	29.14	1,000	+0.05(+0.17%)
Oct 12, 2009	29.09	29.09	29.09	29.09	300	+0.23(+0.80%)
Oct 09, 2009	28.90	28.90	28.79	28.86	400	-0.18(-0.62%)
Oct 08, 2009	28.63	29.04	28.63	29.04	1,522	+0.54(+1.89%)
Oct 07, 2009	28.50	28.50	28.40	28.50	695	+0.00(+0.00%)
Oct 06, 2009	28.50	28.50	28.50	28.50	250	+0.56(+2.00%)
Oct 05, 2009	27.94	27.94	27.94	27.94	100	+0.55(+2.01%)
Oct 02, 2009	27.42	27.56	27.39	27.39	630	-0.17(-0.62%)

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.