Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.74	23.32	23.32	23.32	95,129	-0.33(-1.38%)
Dec 30, 2009	23.79	23.94	23.37	23.65	118,886	-0.12(-0.52%)
Dec 29, 2009	23.67	23.86	23.51	23.77	97,072	+0.21(+0.90%)
Dec 28, 2009	23.30	23.59	23.23	23.56	115,551	+0.26(+1.10%)
Dec 24, 2009	23.24	23.30	23.07	23.30	50,627	+0.09(+0.38%)
Dec 23, 2009	22.75	23.33	22.56	23.21	153,882	+0.62(+2.74%)
Dec 22, 2009	22.33	22.67	22.28	22.60	106,492	+0.23(+1.03%)
Dec 21, 2009	22.12	22.48	21.97	22.37	170,937	+0.25(+1.12%)
Dec 18, 2009	20.96	22.18	20.96	22.12	432,369	+1.35(+6.51%)
Dec 17, 2009	20.79	20.90	20.53	20.77	155,080	-0.20(-0.97%)
Dec 16, 2009	21.05	21.29	20.79	20.97	150,795	+0.12(+0.59%)
Dec 15, 2009	21.10	21.24	20.69	20.85	180,396	-0.27(-1.30%)
Dec 14, 2009	21.42	21.45	20.97	21.12	191,299	+0.30(+1.44%)
Dec 11, 2009	20.78	21.27	20.75	20.82	174,146	+0.20(+0.99%)
Dec 10, 2009	20.40	20.79	20.32	20.62	162,227	+0.25(+1.21%)
Dec 09, 2009	20.63	20.79	20.26	20.37	118,624	-0.19(-0.94%)
Dec 08, 2009	20.31	20.68	19.92	20.57	343,002	+0.19(+0.95%)
Dec 07, 2009	20.73	20.90	20.26	20.37	123,066	-0.36(-1.75%)
Dec 04, 2009	20.64	21.08	20.43	20.73	129,777	+0.32(+1.56%)
Dec 03, 2009	20.79	21.27	20.36	20.42	112,734	-0.26(-1.28%)
Dec 02, 2009	20.53	20.97	20.46	20.68	127,581	+0.15(+0.73%)
Dec 01, 2009	20.38	20.53	20.22	20.53	160,943	+0.27(+1.35%)
Nov 30, 2009	20.42	20.50	19.81	20.26	147,790	-0.25(-1.21%)
Nov 27, 2009	20.28	20.79	20.03	20.50	90,832	-0.34(-1.61%)
Nov 25, 2009	20.98	20.98	20.78	20.84	104,108	-0.12(-0.59%)
Nov 24, 2009	20.84	20.98	20.64	20.96	161,404	+0.12(+0.59%)
Nov 23, 2009	20.57	21.19	20.57	20.84	144,550	+0.42(+2.08%)
Nov 20, 2009	20.41	20.60	19.99	20.42	157,935	-0.05(-0.26%)
Nov 19, 2009	20.94	20.94	20.21	20.47	167,616	-0.66(-3.13%)
Nov 18, 2009	21.21	21.27	20.80	21.13	105,892	-0.08(-0.37%)
Nov 17, 2009	21.35	21.40	21.02	21.21	174,015	-0.16(-0.74%)
Nov 16, 2009	21.10	21.52	21.02	21.37	205,724	+0.32(+1.51%)
Nov 13, 2009	20.86	21.17	20.72	21.05	137,467	-0.06(-0.29%)
Nov 12, 2009	21.48	21.54	20.89	21.11	325,930	-0.47(-2.17%)
Nov 11, 2009	22.00	22.05	21.17	21.58	169,299	-0.19(-0.85%)
Nov 10, 2009	21.73	22.04	21.55	21.77	298,258	+0.07(+0.33%)
Nov 09, 2009	21.72	21.74	21.48	21.70	154,047	+0.28(+1.32%)
Nov 06, 2009	20.98	21.74	20.98	21.41	266,720	+0.33(+1.55%)
Nov 05, 2009	20.96	21.25	20.75	21.09	258,682	+0.34(+1.62%)
Nov 04, 2009	20.78	21.40	20.59	20.75	341,123	+0.16(+0.77%)
Nov 03, 2009	20.18	20.65	20.18	20.59	298,800	+0.22(+1.08%)
Nov 02, 2009	20.00	20.49	19.57	20.37	296,034	+0.43(+2.17%)
Oct 30, 2009	20.36	20.42	19.50	19.94	216,570	-0.45(-2.21%)
Oct 29, 2009	19.61	20.59	19.61	20.39	493,777	+1.32(+6.90%)
Oct 28, 2009	19.44	19.66	18.80	19.07	182,704	-0.48(-2.44%)
Oct 27, 2009	19.87	19.96	19.46	19.55	153,371	-0.22(-1.12%)
Oct 26, 2009	20.15	20.64	19.44	19.77	278,278	-0.42(-2.10%)
Oct 23, 2009	19.95	20.25	19.70	20.19	228,918	-0.03(-0.13%)
Oct 22, 2009	20.03	20.34	19.51	20.22	114,000	+0.33(+1.64%)
Oct 21, 2009	20.26	20.71	19.83	19.89	151,028	-0.46(-2.26%)
Oct 20, 2009	19.99	20.49	19.99	20.35	130,714	-0.11(-0.56%)
Oct 19, 2009	20.44	20.68	20.15	20.47	108,271	+0.04(+0.17%)
Oct 16, 2009	20.65	20.65	20.08	20.43	155,856	-0.29(-1.41%)
Oct 15, 2009	20.40	20.81	20.32	20.72	246,680	+0.19(+0.90%)
Oct 14, 2009	20.23	20.66	20.19	20.54	180,099	+0.54(+2.69%)
Oct 13, 2009	20.27	20.38	19.85	20.00	105,978	-0.29(-1.44%)
Oct 12, 2009	20.07	20.37	19.77	20.29	159,247	+0.52(+2.64%)
Oct 09, 2009	19.60	19.86	19.55	19.77	130,332	+0.30(+1.54%)
Oct 08, 2009	19.32	19.71	19.15	19.47	192,125	+0.32(+1.66%)
Oct 07, 2009	19.47	19.62	19.09	19.15	120,116	-0.33(-1.68%)
Oct 06, 2009	19.14	19.59	19.14	19.48	85,176	+0.46(+2.41%)
Oct 05, 2009	19.02	19.29	18.77	19.02	143,260	+0.12(+0.65%)
Oct 02, 2009	19.17	19.22	18.48	18.90	213,353	-0.52(-2.68%)

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.