Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.87	26.36	26.36	26.36	501,384	-0.59(-2.19%)
Dec 30, 2009	27.12	27.21	26.65	26.95	287,968	-0.25(-0.90%)
Dec 29, 2009	27.48	27.48	27.10	27.19	242,477	-0.32(-1.17%)
Dec 28, 2009	27.69	27.93	27.27	27.52	530,831	+0.06(+0.20%)
Dec 24, 2009	27.60	27.60	27.21	27.46	172,859	+0.02(+0.08%)
Dec 23, 2009	26.91	27.77	26.91	27.44	972,905	+0.59(+2.18%)
Dec 22, 2009	26.00	26.92	26.00	26.85	825,018	+0.86(+3.32%)
Dec 21, 2009	24.16	26.07	24.03	25.99	992,239	+1.79(+7.41%)
Dec 18, 2009	23.73	24.25	23.48	24.20	1,538,086	+0.86(+3.67%)
Dec 17, 2009	23.47	23.69	22.83	23.34	1,371,610	-1.58(-6.33%)
Dec 16, 2009	24.76	24.99	24.67	24.92	641,711	+0.37(+1.53%)
Dec 15, 2009	24.08	24.96	23.55	24.54	445,301	+0.23(+0.96%)
Dec 14, 2009	24.11	24.34	23.69	24.31	335,806	+0.48(+2.01%)
Dec 11, 2009	23.78	23.97	23.40	23.83	305,714	+0.20(+0.84%)
Dec 10, 2009	23.75	23.96	23.50	23.63	303,537	+0.13(+0.55%)
Dec 09, 2009	23.57	23.69	23.05	23.50	369,032	-0.17(-0.73%)
Dec 08, 2009	23.81	24.03	23.43	23.68	336,052	-0.45(-1.86%)
Dec 07, 2009	24.04	24.28	23.91	24.13	439,980	+0.00(+0.00%)
Dec 04, 2009	24.03	24.64	23.54	24.13	312,371	+0.64(+2.71%)
Dec 03, 2009	23.84	24.06	23.45	23.49	460,997	-0.26(-1.09%)
Dec 02, 2009	23.61	25.16	23.59	23.75	322,645	+0.18(+0.75%)
Dec 01, 2009	23.36	23.92	23.35	23.57	546,446	+0.47(+2.05%)
Nov 30, 2009	23.22	23.38	22.55	23.10	546,555	-0.18(-0.78%)
Nov 27, 2009	23.24	23.69	23.11	23.28	176,689	-0.56(-2.37%)
Nov 25, 2009	23.92	24.08	23.66	23.84	145,238	+0.00(+0.02%)
Nov 24, 2009	24.08	24.13	23.63	23.84	283,323	-0.31(-1.30%)
Nov 23, 2009	24.11	24.74	24.03	24.15	346,136	+0.53(+2.22%)
Nov 20, 2009	23.88	24.04	23.57	23.63	316,800	-0.46(-1.91%)
Nov 19, 2009	24.54	24.57	23.94	24.09	337,703	-0.70(-2.83%)
Nov 18, 2009	25.12	25.12	24.52	24.79	235,483	-0.28(-1.10%)
Nov 17, 2009	24.98	25.12	24.90	25.06	256,523	-0.12(-0.50%)
Nov 16, 2009	24.49	25.45	24.49	25.19	331,823	+0.93(+3.85%)
Nov 13, 2009	23.91	24.43	23.52	24.25	224,288	+0.31(+1.31%)
Nov 12, 2009	24.25	24.59	23.85	23.94	311,761	-0.30(-1.24%)
Nov 11, 2009	24.64	24.72	23.98	24.24	368,849	-0.07(-0.28%)
Nov 10, 2009	24.22	24.66	24.03	24.31	416,587	-0.10(-0.42%)
Nov 09, 2009	23.90	24.47	23.52	24.41	340,249	+0.77(+3.24%)
Nov 06, 2009	23.49	24.06	23.08	23.65	223,115	-0.17(-0.72%)
Nov 05, 2009	22.82	23.86	22.67	23.82	393,781	+1.31(+5.84%)
Nov 04, 2009	23.16	23.16	22.48	22.51	395,357	-0.46(-2.01%)
Nov 03, 2009	22.24	23.04	22.00	22.97	566,051	+0.53(+2.34%)
Nov 02, 2009	22.79	22.96	22.09	22.44	664,023	-0.29(-1.29%)
Oct 30, 2009	23.36	23.60	22.41	22.73	554,753	-0.87(-3.70%)
Oct 29, 2009	23.25	23.72	22.74	23.61	545,833	+0.62(+2.70%)
Oct 28, 2009	23.78	23.83	22.91	22.99	449,212	-0.80(-3.35%)
Oct 27, 2009	24.18	24.58	23.61	23.78	515,388	-0.52(-2.13%)
Oct 26, 2009	24.69	25.29	23.99	24.30	261,058	-0.28(-1.14%)
Oct 23, 2009	24.69	25.47	24.44	24.58	344,803	-0.65(-2.58%)
Oct 22, 2009	25.14	25.43	24.78	25.23	424,219	+0.01(+0.03%)
Oct 21, 2009	24.63	25.75	24.63	25.22	770,290	+0.53(+2.15%)
Oct 20, 2009	24.33	24.91	24.27	24.69	361,091	+0.00(+0.02%)
Oct 19, 2009	24.34	24.91	24.17	24.69	364,958	+0.47(+1.92%)
Oct 16, 2009	24.44	24.49	23.71	24.22	288,038	-0.38(-1.56%)
Oct 15, 2009	24.43	24.75	24.28	24.61	228,292	+0.03(+0.12%)
Oct 14, 2009	24.09	24.69	23.88	24.58	306,861	+0.75(+3.15%)
Oct 13, 2009	24.06	24.10	23.57	23.83	260,984	-0.35(-1.44%)
Oct 12, 2009	24.71	24.83	24.08	24.18	307,457	-0.21(-0.87%)
Oct 09, 2009	23.67	24.46	23.62	24.39	273,741	+0.63(+2.65%)
Oct 08, 2009	23.48	23.76	23.26	23.76	840,716	+0.31(+1.34%)
Oct 07, 2009	23.53	23.69	23.25	23.44	277,660	-0.16(-0.68%)
Oct 06, 2009	23.50	23.72	23.28	23.60	403,651	+0.30(+1.28%)
Oct 05, 2009	23.20	23.44	23.01	23.31	728,518	+0.28(+1.22%)
Oct 02, 2009	23.01	24.20	22.96	23.03	246,137	-0.17(-0.72%)

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.