Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.93	27.28	27.28	27.28	2,929,200	-0.18(-0.66%)
Dec 30, 2009	26.88	28.49	26.55	27.46	8,806,759	+2.40(+9.58%)
Dec 29, 2009	25.15	25.64	24.34	25.06	768,390	+0.59(+2.41%)
Dec 28, 2009	23.04	24.97	23.04	24.47	778,802	+2.45(+11.13%)
Dec 24, 2009	21.77	22.10	21.73	22.02	16,553	+0.30(+1.38%)
Dec 23, 2009	21.90	22.08	21.59	21.72	70,841	-0.13(-0.59%)
Dec 22, 2009	21.30	21.99	21.27	21.85	72,205	+0.51(+2.39%)
Dec 21, 2009	20.85	21.49	20.80	21.34	92,363	+0.50(+2.40%)
Dec 18, 2009	20.79	20.86	20.37	20.84	163,373	+0.26(+1.26%)
Dec 17, 2009	20.81	20.88	20.04	20.58	70,739	-0.26(-1.25%)
Dec 16, 2009	21.22	21.32	20.62	20.84	67,440	-0.20(-0.95%)
Dec 15, 2009	21.33	21.52	21.04	21.04	51,955	-0.39(-1.82%)
Dec 14, 2009	21.19	21.50	20.76	21.43	36,385	+0.43(+2.05%)
Dec 11, 2009	20.80	21.08	20.52	21.00	60,792	+0.30(+1.45%)
Dec 10, 2009	21.41	21.46	20.65	20.70	117,375	-0.61(-2.86%)
Dec 09, 2009	21.21	21.36	20.61	21.31	56,903	+0.17(+0.80%)
Dec 08, 2009	21.65	21.71	21.06	21.14	123,991	-0.42(-1.95%)
Dec 07, 2009	21.30	21.64	21.15	21.56	81,303	+0.15(+0.70%)
Dec 04, 2009	20.75	21.56	20.75	21.41	139,691	+1.01(+4.95%)
Dec 03, 2009	20.54	20.94	20.31	20.40	105,921	-0.04(-0.20%)
Dec 02, 2009	20.53	20.60	20.01	20.44	87,904	-0.14(-0.68%)
Dec 01, 2009	20.52	20.70	20.06	20.58	149,867	+0.15(+0.73%)
Nov 30, 2009	20.48	20.48	20.04	20.43	109,233	+0.21(+1.04%)
Nov 27, 2009	19.99	20.55	19.65	20.22	62,691	-0.13(-0.64%)
Nov 25, 2009	20.26	20.67	20.13	20.35	90,988	+0.12(+0.59%)
Nov 24, 2009	20.02	20.25	19.83	20.23	69,787	+0.23(+1.15%)
Nov 23, 2009	19.24	20.10	19.24	20.00	154,796	+0.85(+4.44%)
Nov 20, 2009	19.06	19.23	18.95	19.15	69,012	+0.06(+0.31%)
Nov 19, 2009	19.18	19.30	18.80	19.09	121,826	-0.28(-1.45%)
Nov 18, 2009	19.53	19.53	19.22	19.37	45,993	-0.25(-1.27%)
Nov 17, 2009	19.74	19.78	19.60	19.62	98,705	-0.23(-1.16%)
Nov 16, 2009	19.54	19.87	19.39	19.85	103,205	+0.47(+2.43%)
Nov 13, 2009	19.46	19.60	19.14	19.38	63,339	-0.03(-0.15%)
Nov 12, 2009	19.84	19.96	19.36	19.41	81,475	-0.52(-2.61%)
Nov 11, 2009	19.92	20.05	19.71	19.93	85,514	+0.13(+0.66%)
Nov 10, 2009	19.89	19.99	19.72	19.80	79,577	-0.19(-0.95%)
Nov 09, 2009	19.93	20.00	19.78	19.99	71,138	+0.00(+0.00%)
Nov 06, 2009	19.75	20.00	19.57	19.99	73,648	+0.14(+0.71%)
Nov 05, 2009	19.57	19.99	19.36	19.85	159,207	+0.31(+1.59%)
Nov 04, 2009	19.95	19.99	19.47	19.54	122,426	-0.30(-1.51%)
Nov 03, 2009	19.56	19.89	19.26	19.84	110,656	+0.20(+1.02%)
Nov 02, 2009	20.00	20.00	19.40	19.64	115,028	+0.01(+0.05%)
Oct 30, 2009	19.61	19.87	19.07	19.63	116,372	-0.01(-0.05%)
Oct 29, 2009	19.46	19.80	19.43	19.64	128,018	+0.40(+2.08%)
Oct 28, 2009	19.22	20.10	19.01	19.24	189,449	+0.57(+3.05%)
Oct 27, 2009	18.20	18.75	18.16	18.67	205,853	+0.95(+5.36%)
Oct 26, 2009	17.53	17.98	17.44	17.72	99,981	+0.19(+1.08%)
Oct 23, 2009	17.60	17.71	17.46	17.53	143,269	+0.21(+1.21%)
Oct 22, 2009	17.29	17.51	17.03	17.32	150,309	+0.06(+0.35%)
Oct 21, 2009	17.47	17.76	17.22	17.26	133,023	-0.25(-1.43%)
Oct 20, 2009	17.51	18.00	17.42	17.51	51,285	-0.35(-1.96%)
Oct 19, 2009	17.91	18.04	17.79	17.86	68,850	+0.04(+0.22%)
Oct 16, 2009	17.48	17.98	17.45	17.82	143,216	+0.30(+1.71%)
Oct 15, 2009	17.30	17.53	17.20	17.52	93,242	+0.17(+0.98%)
Oct 14, 2009	17.51	17.51	17.15	17.35	61,783	-0.01(-0.06%)
Oct 13, 2009	17.30	17.42	17.16	17.36	103,459	+0.06(+0.35%)
Oct 12, 2009	17.40	17.49	17.11	17.30	43,809	-0.12(-0.69%)
Oct 09, 2009	17.36	17.52	17.06	17.42	82,457	+0.17(+0.99%)
Oct 08, 2009	17.28	17.49	17.25	17.25	99,986	-0.03(-0.17%)
Oct 07, 2009	17.63	17.82	17.12	17.28	73,333	-0.34(-1.93%)
Oct 06, 2009	17.60	17.91	17.43	17.62	97,932	+0.04(+0.23%)
Oct 05, 2009	17.83	17.99	17.52	17.58	124,228	-0.04(-0.23%)
Oct 02, 2009	17.68	17.88	17.45	17.62	107,143	-0.23(-1.29%)

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.