Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.93	26.42	26.42	26.42	500,129	-0.59(-2.19%)
Dec 30, 2009	27.19	27.28	26.71	27.01	287,247	-0.25(-0.90%)
Dec 29, 2009	27.55	27.55	27.17	27.26	241,870	-0.32(-1.17%)
Dec 28, 2009	27.76	28.00	27.34	27.58	529,502	+0.06(+0.20%)
Dec 24, 2009	27.67	27.67	27.28	27.53	172,426	+0.02(+0.08%)
Dec 23, 2009	26.98	27.84	26.98	27.51	970,470	+0.59(+2.18%)
Dec 22, 2009	26.06	26.99	26.06	26.92	822,953	+0.86(+3.32%)
Dec 21, 2009	24.22	26.13	24.09	26.06	989,755	+1.80(+7.41%)
Dec 18, 2009	23.79	24.31	23.54	24.26	1,534,236	+0.86(+3.67%)
Dec 17, 2009	23.53	23.75	22.89	23.40	1,368,177	-1.58(-6.33%)
Dec 16, 2009	24.82	25.05	24.73	24.98	640,105	+0.38(+1.53%)
Dec 15, 2009	24.14	25.02	23.61	24.60	444,186	+0.23(+0.96%)
Dec 14, 2009	24.18	24.40	23.75	24.37	334,966	+0.48(+2.01%)
Dec 11, 2009	23.84	24.03	23.46	23.89	304,949	+0.20(+0.84%)
Dec 10, 2009	23.81	24.02	23.56	23.69	302,777	+0.13(+0.55%)
Dec 09, 2009	23.63	23.75	23.11	23.56	368,108	-0.17(-0.73%)
Dec 08, 2009	23.87	24.09	23.49	23.74	335,211	-0.45(-1.86%)
Dec 07, 2009	24.10	24.34	23.97	24.19	438,879	+0.00(+0.00%)
Dec 04, 2009	24.09	24.70	23.60	24.19	311,589	+0.64(+2.71%)
Dec 03, 2009	23.90	24.12	23.51	23.55	459,843	-0.26(-1.09%)
Dec 02, 2009	23.67	25.23	23.65	23.81	321,837	+0.18(+0.75%)
Dec 01, 2009	23.42	23.98	23.40	23.63	545,078	+0.48(+2.05%)
Nov 30, 2009	23.27	23.44	22.61	23.15	545,187	-0.18(-0.78%)
Nov 27, 2009	23.30	23.75	23.17	23.33	176,246	-0.57(-2.37%)
Nov 25, 2009	23.98	24.14	23.72	23.90	144,875	+0.00(+0.02%)
Nov 24, 2009	24.14	24.19	23.68	23.90	282,614	-0.32(-1.30%)
Nov 23, 2009	24.17	24.80	24.09	24.21	345,269	+0.53(+2.22%)
Nov 20, 2009	23.94	24.10	23.63	23.68	316,007	-0.46(-1.91%)
Nov 19, 2009	24.60	24.63	24.00	24.15	336,857	-0.70(-2.83%)
Nov 18, 2009	25.18	25.18	24.58	24.85	234,893	-0.28(-1.10%)
Nov 17, 2009	25.04	25.19	24.96	25.13	255,880	-0.13(-0.50%)
Nov 16, 2009	24.55	25.52	24.55	25.25	330,992	+0.94(+3.85%)
Nov 13, 2009	23.97	24.49	23.58	24.32	223,726	+0.32(+1.31%)
Nov 12, 2009	24.31	24.65	23.91	24.00	310,980	-0.30(-1.24%)
Nov 11, 2009	24.70	24.78	24.04	24.30	367,926	-0.07(-0.28%)
Nov 10, 2009	24.29	24.73	24.09	24.37	415,544	-0.10(-0.42%)
Nov 09, 2009	23.96	24.54	23.58	24.48	339,397	+0.77(+3.24%)
Nov 06, 2009	23.55	24.12	23.14	23.71	222,557	-0.17(-0.72%)
Nov 05, 2009	22.88	23.92	22.73	23.88	392,795	+1.32(+5.84%)
Nov 04, 2009	23.21	23.21	22.53	22.56	394,368	-0.46(-2.01%)
Nov 03, 2009	22.29	23.10	22.06	23.02	564,634	+0.53(+2.34%)
Nov 02, 2009	22.85	23.02	22.14	22.50	662,360	-0.29(-1.29%)
Oct 30, 2009	23.42	23.65	22.47	22.79	553,365	-0.88(-3.70%)
Oct 29, 2009	23.31	23.78	22.80	23.67	544,466	+0.62(+2.70%)
Oct 28, 2009	23.84	23.89	22.97	23.05	448,087	-0.80(-3.35%)
Oct 27, 2009	24.24	24.64	23.67	23.84	514,097	-0.52(-2.13%)
Oct 26, 2009	24.75	25.36	24.05	24.36	260,405	-0.28(-1.14%)
Oct 23, 2009	24.75	25.54	24.51	24.64	343,940	-0.65(-2.58%)
Oct 22, 2009	25.20	25.49	24.84	25.30	423,157	+0.01(+0.03%)
Oct 21, 2009	24.69	25.81	24.69	25.29	768,362	+0.53(+2.15%)
Oct 20, 2009	24.39	24.97	24.33	24.76	360,187	+0.00(+0.02%)
Oct 19, 2009	24.40	24.97	24.23	24.75	364,045	+0.47(+1.92%)
Oct 16, 2009	24.51	24.55	23.77	24.29	287,317	-0.38(-1.56%)
Oct 15, 2009	24.49	24.81	24.34	24.67	227,720	+0.03(+0.12%)
Oct 14, 2009	24.15	24.75	23.94	24.64	306,092	+0.75(+3.15%)
Oct 13, 2009	24.12	24.16	23.62	23.89	260,331	-0.35(-1.44%)
Oct 12, 2009	24.77	24.89	24.14	24.24	306,687	-0.21(-0.87%)
Oct 09, 2009	23.73	24.52	23.68	24.45	273,056	+0.63(+2.65%)
Oct 08, 2009	23.54	23.82	23.32	23.82	838,612	+0.32(+1.34%)
Oct 07, 2009	23.59	23.75	23.31	23.50	276,965	-0.16(-0.68%)
Oct 06, 2009	23.56	23.78	23.34	23.66	402,640	+0.30(+1.28%)
Oct 05, 2009	23.26	23.50	23.07	23.37	726,694	+0.28(+1.22%)
Oct 02, 2009	23.07	24.26	23.02	23.08	245,521	-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.