Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.74	23.57	23.57	23.57	31,548	-0.16(-0.67%)
Dec 30, 2009	23.08	24.12	23.08	23.73	53,815	+0.58(+2.52%)
Dec 29, 2009	22.99	23.37	22.55	23.14	22,840	+0.16(+0.69%)
Dec 28, 2009	22.70	22.99	22.33	22.98	15,661	+0.38(+1.68%)
Dec 24, 2009	22.90	22.90	22.45	22.60	3,183	-0.17(-0.74%)
Dec 23, 2009	22.76	22.91	22.52	22.77	25,129	+0.17(+0.74%)
Dec 22, 2009	22.90	22.90	22.09	22.60	21,328	-0.12(-0.54%)
Dec 21, 2009	22.65	23.02	22.31	22.73	65,830	+0.27(+1.18%)
Dec 18, 2009	22.94	23.08	22.35	22.46	92,414	-0.48(-2.08%)
Dec 17, 2009	23.26	23.41	22.70	22.94	15,418	-0.50(-2.15%)
Dec 16, 2009	23.65	24.26	23.36	23.44	35,098	-0.12(-0.53%)
Dec 15, 2009	22.44	23.91	22.44	23.57	50,744	+0.36(+1.56%)
Dec 14, 2009	22.71	23.26	22.27	23.21	27,008	+0.67(+2.98%)
Dec 11, 2009	22.46	22.58	21.68	22.53	30,561	+0.23(+1.03%)
Dec 10, 2009	23.38	23.38	22.30	22.30	116,771	-1.08(-4.61%)
Dec 09, 2009	23.03	23.54	22.21	23.38	31,744	+0.35(+1.54%)
Dec 08, 2009	23.45	23.67	23.01	23.03	19,322	-0.61(-2.58%)
Dec 07, 2009	23.20	23.74	23.20	23.64	23,364	+0.42(+1.79%)
Dec 04, 2009	22.89	23.22	22.57	23.22	59,441	+0.78(+3.47%)
Dec 03, 2009	23.65	23.67	22.43	22.44	52,807	-1.07(-4.55%)
Dec 02, 2009	22.82	23.67	22.64	23.51	48,638	+0.72(+3.14%)
Dec 01, 2009	22.21	22.98	22.06	22.80	37,612	+0.80(+3.66%)
Nov 30, 2009	21.45	22.01	21.11	21.99	58,047	+0.55(+2.56%)
Nov 27, 2009	21.12	21.89	21.12	21.45	27,433	-0.34(-1.54%)
Nov 25, 2009	21.60	21.89	21.33	21.78	53,698	+0.16(+0.74%)
Nov 24, 2009	20.92	21.86	20.91	21.62	33,891	-0.18(-0.81%)
Nov 23, 2009	21.52	21.89	21.52	21.80	55,224	+0.50(+2.32%)
Nov 20, 2009	21.46	21.76	21.24	21.30	43,070	-0.32(-1.47%)
Nov 19, 2009	22.51	22.51	21.14	21.62	77,350	-1.10(-4.83%)
Nov 18, 2009	22.74	22.74	22.26	22.72	21,292	+0.05(+0.23%)
Nov 17, 2009	22.79	22.84	22.65	22.67	14,558	-0.19(-0.81%)
Nov 16, 2009	21.91	23.25	21.91	22.85	36,920	+1.19(+5.47%)
Nov 13, 2009	21.78	21.98	21.52	21.67	110,492	-0.06(-0.28%)
Nov 12, 2009	21.61	21.87	21.40	21.73	48,973	+0.02(+0.08%)
Nov 11, 2009	21.78	21.86	21.58	21.71	23,797	+0.14(+0.66%)
Nov 10, 2009	21.75	21.80	21.52	21.57	40,663	-0.34(-1.53%)
Nov 09, 2009	22.18	22.28	21.81	21.91	66,192	-0.16(-0.72%)
Nov 06, 2009	22.53	22.67	21.75	22.06	62,761	-0.56(-2.46%)
Nov 05, 2009	22.15	22.70	22.00	22.62	36,019	+0.79(+3.60%)
Nov 04, 2009	22.20	22.32	21.63	21.83	38,085	-0.27(-1.20%)
Nov 03, 2009	22.16	22.41	21.86	22.10	49,194	-0.27(-1.19%)
Nov 02, 2009	22.11	22.37	21.76	22.37	82,871	+0.48(+2.18%)
Oct 30, 2009	21.74	22.21	21.53	21.89	76,548	-0.04(-0.20%)
Oct 29, 2009	21.55	22.10	21.55	21.93	115,261	+0.61(+2.86%)
Oct 28, 2009	22.15	22.34	21.30	21.32	60,766	-0.80(-3.60%)
Oct 27, 2009	22.28	22.82	22.11	22.12	47,760	+0.00(+0.00%)
Oct 26, 2009	22.38	22.87	22.11	22.12	53,849	-0.36(-1.61%)
Oct 23, 2009	22.53	23.03	22.29	22.48	59,540	-0.42(-1.85%)
Oct 22, 2009	22.56	23.96	22.18	22.90	63,699	+0.39(+1.73%)
Oct 21, 2009	22.96	23.34	22.49	22.52	86,368	-0.42(-1.85%)
Oct 20, 2009	23.13	23.82	22.67	22.94	82,440	-0.63(-2.66%)
Oct 19, 2009	23.08	23.86	22.65	23.57	162,511	+0.43(+1.87%)
Oct 16, 2009	22.45	23.29	22.29	23.13	110,043	+0.57(+2.51%)
Oct 15, 2009	21.98	22.79	21.39	22.57	155,212	+0.44(+2.00%)
Oct 14, 2009	21.08	22.28	20.68	22.13	184,179	+1.06(+5.04%)
Oct 13, 2009	21.11	21.30	20.47	21.07	102,320	-0.13(-0.63%)
Oct 12, 2009	21.25	21.76	20.59	21.20	47,739	+0.03(+0.13%)
Oct 09, 2009	20.86	21.22	20.38	21.17	140,481	+0.40(+1.92%)
Oct 08, 2009	21.07	21.11	20.73	20.77	75,083	-0.11(-0.51%)
Oct 07, 2009	21.10	21.19	20.48	20.88	137,117	-0.27(-1.30%)
Oct 06, 2009	20.32	21.15	20.19	21.15	260,238	+0.99(+4.91%)
Oct 05, 2009	19.77	20.20	19.69	20.16	203,872	+0.39(+1.97%)
Oct 02, 2009	19.85	20.76	19.58	19.77	393,731	-0.15(-0.75%)

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.